Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	34.900	36.070	34.810	36.050	35.566	4,213,520
2023-01-31	34.700	35.100	34.600	34.800	34.333	2,197,474
2023-01-30	34.180	35.300	34.020	34.940	34.471	4,861,793
2023-01-20	34.000	34.250	33.300	33.910	33.454	1,905,427
2023-01-19	33.750	33.850	33.300	33.500	33.050	1,903,179
2023-01-18	34.500	34.640	33.700	33.750	33.297	2,041,959
2023-01-17	34.490	34.680	33.910	34.010	33.553	1,882,630
2023-01-16	34.730	35.180	34.380	34.550	34.086	2,869,542
2023-01-13	34.010	35.340	33.510	34.560	34.096	3,544,251
2023-01-12	34.290	34.480	33.000	33.800	33.346	5,285,606
2023-01-11	35.620	36.000	34.600	34.780	34.313	2,868,193
2023-01-10	34.570	35.540	34.170	35.310	34.836	4,393,121
2023-01-09	34.260	34.470	33.820	34.330	33.869	2,873,459
2023-01-06	34.470	34.880	33.910	34.140	33.681	3,043,622
2023-01-05	34.350	34.800	34.000	34.660	34.194	2,955,969
2023-01-04	33.660	34.600	33.200	34.150	33.691	3,711,536
2023-01-03	33.300	33.970	32.750	33.710	33.257	5,133,241
2022-12-30	32.630	33.170	31.950	32.300	31.866	2,635,195
2022-12-29	32.210	33.430	31.760	32.570	32.132	3,641,690
2022-12-28	32.230	32.690	31.200	32.200	31.767	2,809,104
2022-12-27	32.340	32.790	32.120	32.230	31.797	2,105,727
2022-12-26	31.010	32.860	31.000	32.300	31.866	3,191,115
2022-12-23	32.240	32.240	30.590	30.820	30.406	4,289,920
2022-12-22	33.070	33.500	31.840	32.150	31.718	2,739,425
2022-12-21	32.120	33.650	31.350	33.060	32.616	3,591,888
2022-12-20	32.790	32.790	31.450	31.820	31.393	2,190,571
2022-12-19	33.440	34.150	32.170	32.400	31.965	3,069,016
2022-12-16	34.100	34.170	33.320	33.400	32.951	2,356,932
2022-12-15	34.050	34.490	33.700	34.050	33.593	2,242,348
2022-12-14	34.790	34.970	33.930	34.250	33.790	3,677,450
2022-12-13	35.600	36.410	34.290	34.410	33.948	5,829,195
2022-12-12	35.060	36.060	34.880	35.830	35.349	3,818,288
2022-12-09	34.980	35.750	34.890	35.060	34.589	3,650,340
2022-12-08	34.370	35.830	33.900	35.270	34.796	5,151,470
2022-12-07	33.870	35.070	33.650	34.300	33.839	5,937,940
2022-12-06	32.190	33.970	31.750	33.800	33.346	6,399,097
2022-12-05	32.130	32.560	31.710	32.120	31.689	4,142,346
2022-12-02	30.550	32.570	30.550	32.130	31.698	4,843,804
2022-12-01	30.150	31.220	29.920	30.830	30.416	4,141,808
2022-11-30	30.980	31.090	29.750	29.910	29.508	4,424,265
2022-11-29	30.730	31.500	30.500	31.000	30.584	3,593,380
2022-11-28	30.920	31.090	29.810	30.700	30.288	6,412,465
2022-11-25	33.040	33.100	31.830	32.250	31.817	4,383,205
2022-11-24	33.760	33.760	32.510	33.150	32.705	4,326,753
2022-11-23	32.340	33.250	31.650	32.850	32.409	3,941,800
2022-11-22	33.070	33.680	32.370	32.480	32.044	3,384,333
2022-11-21	32.330	33.650	31.800	33.060	32.616	4,656,625
2022-11-18	32.160	33.230	32.100	32.320	31.886	4,216,922
2022-11-17	32.890	32.940	31.800	32.150	31.718	3,772,531
2022-11-16	33.150	33.660	32.210	32.450	32.014	3,713,609
2022-11-15	30.180	33.420	30.180	33.160	32.715	8,957,400
2022-11-14	30.190	30.550	29.410	30.420	30.011	3,804,390
2022-11-11	30.990	31.150	29.980	30.020	29.617	3,129,620
2022-11-10	31.500	31.680	29.930	30.230	29.824	4,952,458
2022-11-09	31.770	32.180	31.470	31.750	31.324	2,499,030
2022-11-08	31.360	31.640	31.000	31.550	31.126	2,771,954
2022-11-07	31.900	32.350	31.200	31.360	30.939	5,385,470
2022-11-04	29.890	31.880	29.400	31.650	31.225	9,053,211
2022-11-03	28.500	29.800	28.310	29.580	29.183	4,172,723
2022-11-02	28.530	28.730	28.010	28.520	28.137	3,107,579

← NewerPage 16 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.