Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	36.800	37.450	36.360	37.400	37.400	2,982,774
2023-07-26	36.550	36.990	36.290	36.530	36.530	1,490,050
2023-07-25	36.690	36.890	36.310	36.510	36.510	1,121,250
2023-07-24	37.000	37.000	36.050	36.430	36.430	1,573,370
2023-07-21	36.400	37.190	36.050	36.900	36.900	2,073,299
2023-07-20	37.030	37.340	36.280	36.370	36.370	1,911,420
2023-07-19	37.840	37.960	36.700	36.890	36.890	1,867,940
2023-07-18	37.800	39.010	37.500	37.880	37.880	3,400,786
2023-07-17	37.860	38.380	37.410	37.710	37.710	1,192,923
2023-07-14	38.100	38.210	37.400	37.710	37.710	2,227,818
2023-07-13	38.400	38.700	37.570	37.820	37.820	2,530,836
2023-07-12	39.110	39.280	38.020	38.120	38.120	3,703,090
2023-07-11	37.270	39.450	37.090	39.280	39.280	6,454,414
2023-07-10	36.500	37.660	36.400	36.890	36.890	2,709,726
2023-07-07	37.100	37.230	36.190	36.330	36.330	2,988,900
2023-07-06	36.700	37.680	36.350	37.060	37.060	3,003,801
2023-07-05	36.610	37.490	35.900	36.560	36.560	3,966,624
2023-07-04	37.300	37.670	35.850	36.550	36.550	6,578,758
2023-07-03	40.330	40.800	36.450	36.650	36.650	12,088,396
2023-06-30	40.990	41.080	40.180	40.500	40.500	3,523,077
2023-06-29	40.390	40.850	39.900	40.260	40.260	2,811,026
2023-06-28	41.270	41.560	39.500	40.390	40.390	3,792,990
2023-06-27	41.000	41.780	40.530	41.500	41.500	4,121,420
2023-06-26	39.220	42.560	39.000	40.880	40.880	7,125,547
2023-06-21	40.080	41.000	39.280	39.500	39.500	4,154,299
2023-06-20	40.980	41.450	40.220	40.940	40.390	4,089,186
2023-06-19	38.500	41.300	38.500	40.540	39.995	9,201,444
2023-06-16	37.060	38.550	36.930	38.090	37.578	3,781,598
2023-06-15	37.000	37.070	36.110	36.930	36.434	2,050,474
2023-06-14	36.700	37.520	36.700	37.010	36.513	2,152,487
2023-06-13	36.710	36.750	36.270	36.500	36.010	1,757,220
2023-06-12	36.470	36.930	35.910	36.660	36.168	2,180,395
2023-06-09	36.580	36.660	35.860	36.220	35.733	2,196,980
2023-06-08	36.540	37.870	36.340	36.380	35.891	2,860,918
2023-06-07	36.990	37.200	36.090	36.260	35.773	2,733,262
2023-06-06	37.430	37.790	36.730	36.850	36.355	3,989,935
2023-06-05	36.630	37.750	36.510	37.450	36.947	4,255,980
2023-06-02	35.390	36.750	35.390	36.500	36.010	4,238,234
2023-06-01	34.460	36.000	34.100	35.450	34.974	4,749,579
2023-05-31	34.000	34.390	33.300	34.160	33.701	3,367,309
2023-05-30	34.780	34.900	33.870	34.020	33.563	3,217,830
2023-05-29	35.600	35.670	34.490	34.560	34.096	2,951,209
2023-05-26	35.660	35.840	35.140	35.490	35.013	1,968,680
2023-05-25	35.460	36.170	35.000	35.620	35.142	2,660,340
2023-05-24	35.780	35.780	35.000	35.420	34.944	2,036,856
2023-05-23	35.610	36.080	35.200	35.670	35.191	2,039,347
2023-05-22	35.000	36.180	34.600	35.590	35.112	3,630,020
2023-05-19	34.590	34.950	34.310	34.690	34.224	1,280,916
2023-05-18	34.900	34.900	34.260	34.550	34.086	2,138,079
2023-05-17	35.190	35.190	34.120	34.570	34.106	3,012,130
2023-05-16	34.390	35.060	33.950	34.990	34.520	4,689,590
2023-05-15	33.180	34.460	33.150	34.400	33.938	3,488,683
2023-05-12	33.650	33.950	32.960	33.180	32.734	2,870,018
2023-05-11	31.500	34.350	31.440	33.650	33.198	5,945,948
2023-05-10	31.010	31.770	30.960	31.600	31.176	1,528,476
2023-05-09	31.780	32.130	31.080	31.230	30.810	2,475,126
2023-05-08	31.480	32.440	31.240	31.640	31.215	2,746,279
2023-05-05	31.680	31.890	31.300	31.470	31.047	1,547,659
2023-05-04	32.010	32.870	31.630	31.650	31.225	2,655,008
2023-04-28	31.660	32.140	31.580	31.900	31.471	1,877,740

← NewerPage 14 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.