Zhejiang Xinhua Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	28.830	30.420	28.500	30.060	30.060	2,296,390
2023-10-26	28.720	28.900	28.000	28.830	28.830	1,130,000
2023-10-25	28.800	29.130	28.610	28.750	28.750	1,353,200
2023-10-24	27.990	28.560	27.650	28.380	28.380	1,509,540
2023-10-23	28.690	28.970	27.440	27.610	27.610	2,141,380
2023-10-20	29.260	29.930	28.600	28.660	28.660	1,817,459
2023-10-19	29.930	30.100	29.200	29.260	29.260	1,232,959
2023-10-18	30.550	30.880	29.800	29.990	29.990	1,501,189
2023-10-17	30.930	31.050	30.500	30.700	30.700	819,739
2023-10-16	31.180	31.250	30.300	30.850	30.850	1,072,822
2023-10-13	31.650	31.650	30.670	31.170	31.170	998,300
2023-10-12	31.300	31.770	31.030	31.590	31.590	1,034,084
2023-10-11	31.490	31.540	31.120	31.260	31.260	785,094
2023-10-10	31.440	31.460	31.030	31.310	31.310	982,100
2023-10-09	31.400	31.770	30.940	31.150	31.150	728,540
2023-09-28	31.400	31.910	31.010	31.300	31.300	1,292,450
2023-09-27	30.500	32.090	30.360	31.290	31.290	2,165,740
2023-09-26	30.690	30.970	30.130	30.420	30.420	1,228,831
2023-09-25	30.730	30.990	30.060	30.780	30.780	1,311,660
2023-09-22	29.500	30.780	29.300	30.650	30.650	2,036,966
2023-09-21	30.300	30.310	29.580	29.620	29.620	1,876,797
2023-09-20	30.680	30.920	30.240	30.300	30.300	924,725
2023-09-19	30.600	31.300	30.300	30.840	30.840	1,249,742
2023-09-18	30.650	31.320	30.270	30.590	30.590	1,958,890
2023-09-15	31.720	31.720	29.910	30.630	30.630	3,583,953
2023-09-14	32.330	32.330	31.130	31.420	31.420	1,580,787
2023-09-13	32.940	32.940	31.050	32.010	32.010	3,209,209
2023-09-12	34.420	34.450	32.600	32.950	32.950	4,764,307
2023-09-11	34.180	34.550	33.260	34.420	34.420	2,039,271
2023-09-08	32.880	33.880	32.780	33.610	33.610	1,272,630
2023-09-07	33.450	33.750	32.880	33.000	33.000	996,954
2023-09-06	33.320	33.810	33.120	33.650	33.650	1,017,164
2023-09-05	33.080	33.850	33.080	33.600	33.600	1,856,833
2023-09-04	32.620	33.490	32.620	33.390	33.390	1,318,694
2023-09-01	33.600	33.600	32.370	32.650	32.650	1,188,545
2023-08-31	33.000	33.600	32.800	33.360	33.360	1,075,224
2023-08-30	32.800	33.830	32.510	33.000	33.000	1,809,287
2023-08-29	31.030	32.800	31.030	32.750	32.750	2,898,263
2023-08-28	33.400	33.660	31.000	31.240	31.240	2,778,083
2023-08-25	32.870	32.980	31.970	32.070	32.070	1,564,110
2023-08-24	33.440	33.440	32.470	32.780	32.780	1,586,274
2023-08-23	33.670	34.000	33.000	33.000	33.000	1,436,657
2023-08-22	33.880	34.000	32.440	33.670	33.670	1,985,767
2023-08-21	33.980	34.260	33.530	33.580	33.580	827,002
2023-08-18	35.130	35.280	33.540	34.100	34.100	2,727,962
2023-08-17	34.150	35.400	33.500	35.260	35.260	2,540,108
2023-08-16	34.780	34.930	33.930	34.070	34.070	1,035,164
2023-08-15	34.910	35.480	34.670	34.890	34.890	628,455
2023-08-14	36.240	36.240	34.450	35.230	35.230	1,579,020
2023-08-11	35.800	36.810	35.340	36.190	36.190	1,972,109
2023-08-10	36.360	36.360	35.300	35.700	35.700	1,444,581
2023-08-09	37.750	37.800	35.860	36.150	36.150	2,847,869
2023-08-08	36.200	38.280	36.010	37.660	37.660	3,077,310
2023-08-07	36.450	36.690	35.910	36.280	36.280	1,214,030
2023-08-04	36.000	36.540	35.900	36.430	36.430	1,361,380
2023-08-03	36.240	36.240	35.500	35.860	35.860	1,144,743
2023-08-02	35.740	36.650	35.650	36.100	36.100	1,776,758
2023-08-01	35.250	35.650	34.780	35.600	35.600	1,266,185
2023-07-31	35.700	35.770	34.160	35.240	35.240	3,074,275
2023-07-28	37.290	37.590	35.010	35.880	35.880	3,731,600

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.5500 CNY
2022-07-08	0.6500 CNY
2021-05-21	0.4500 CNY
2020-07-10	0.2500 CNY
2019-09-27	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.