Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	31.030	32.400	30.910	31.580	31.156	3,437,470
2023-04-26	31.000	31.400	30.600	30.890	30.475	2,559,329
2023-04-25	32.250	32.350	30.310	30.830	30.416	3,706,333
2023-04-24	31.320	32.600	31.020	32.200	31.767	2,827,990
2023-04-21	31.980	32.150	31.120	31.320	30.899	3,303,669
2023-04-20	33.260	33.270	31.560	31.930	31.501	5,360,912
2023-04-19	33.010	33.620	32.710	33.230	32.784	2,807,285
2023-04-18	32.410	33.560	32.350	33.160	32.715	4,971,351
2023-04-17	32.060	32.700	32.010	32.340	31.906	2,335,120
2023-04-14	32.270	32.380	31.850	32.090	31.659	2,160,756
2023-04-13	32.700	32.700	31.790	32.040	31.610	3,462,156
2023-04-12	33.410	33.930	32.580	32.700	32.261	3,521,373
2023-04-11	32.800	33.450	32.480	33.400	32.951	3,101,687
2023-04-10	33.290	33.350	32.420	32.740	32.300	4,124,776
2023-04-07	34.260	34.710	32.880	33.220	32.774	5,266,648
2023-04-06	34.560	35.090	34.100	34.280	33.820	3,020,486
2023-04-04	35.210	35.460	34.200	34.560	34.096	3,691,271
2023-04-03	35.700	35.980	35.200	35.480	35.003	2,190,510
2023-03-31	34.970	36.200	34.870	35.700	35.220	3,594,409
2023-03-30	34.940	35.390	34.600	34.980	34.510	2,908,805
2023-03-29	35.000	35.250	34.580	34.950	34.481	1,993,700
2023-03-28	35.620	35.800	34.700	34.960	34.490	3,583,449
2023-03-27	37.030	37.030	34.890	35.080	34.609	7,065,897
2023-03-24	37.600	37.900	36.760	36.850	36.355	3,192,129
2023-03-23	37.610	38.470	37.100	37.440	36.937	3,154,093
2023-03-22	37.360	38.680	37.360	37.830	37.322	3,146,607
2023-03-21	37.660	37.690	37.050	37.360	36.858	2,505,520
2023-03-20	37.400	38.430	37.000	37.690	37.184	2,436,570
2023-03-17	38.280	38.680	37.390	37.480	36.977	2,856,561
2023-03-16	38.380	39.100	37.780	37.880	37.371	2,897,924
2023-03-15	39.590	39.890	38.450	38.820	38.299	3,199,790
2023-03-14	39.800	40.540	38.710	39.470	38.940	5,465,204
2023-03-13	40.650	41.550	39.700	39.710	39.177	4,615,358
2023-03-10	42.390	43.430	41.100	41.400	40.844	2,761,123
2023-03-09	42.530	42.530	41.790	42.370	41.801	2,197,214
2023-03-08	41.520	42.700	41.000	42.230	41.663	3,337,507
2023-03-07	40.760	42.410	40.000	41.580	41.021	5,379,880
2023-03-06	40.050	40.700	39.170	40.400	39.857	4,758,038
2023-03-03	40.270	40.380	39.380	39.970	39.433	2,801,734
2023-03-02	41.040	41.340	40.210	40.480	39.936	2,422,637
2023-03-01	40.330	41.730	40.300	41.040	40.489	5,912,814
2023-02-28	39.700	40.500	39.530	40.300	39.759	5,445,219
2023-02-27	37.690	40.050	37.440	39.960	39.423	9,941,964
2023-02-24	37.680	37.970	37.210	37.690	37.184	3,065,532
2023-02-23	37.740	38.180	37.110	37.590	37.085	2,367,825
2023-02-22	38.200	38.500	36.890	37.760	37.253	5,390,306
2023-02-21	36.880	38.090	36.780	38.020	37.509	4,525,009
2023-02-20	36.990	36.990	35.980	36.620	36.128	4,064,336
2023-02-17	37.070	37.600	36.750	37.100	36.602	3,622,563
2023-02-16	37.530	38.100	36.700	36.950	36.454	4,485,985
2023-02-15	38.160	38.450	36.660	37.540	37.036	7,111,973
2023-02-14	38.080	38.550	37.600	38.380	37.864	3,996,983
2023-02-13	36.220	38.290	36.180	38.050	37.539	6,865,588
2023-02-10	36.600	36.720	35.650	36.540	36.049	4,409,079
2023-02-09	36.520	36.750	36.200	36.600	36.108	3,219,360
2023-02-08	34.750	37.210	34.620	36.520	36.029	6,580,239
2023-02-07	34.180	35.050	33.730	34.780	34.313	3,005,980
2023-02-06	34.260	34.600	33.950	34.070	33.612	2,490,325
2023-02-03	36.110	36.270	34.190	34.390	33.928	6,947,673
2023-02-02	35.950	36.080	35.410	36.040	35.556	2,699,062

← NewerPage 15 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.