Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.430	28.580	27.430	28.500	28.117	3,732,293
2022-10-31	26.870	27.900	26.760	27.400	27.032	2,296,278
2022-10-28	28.000	28.100	26.640	26.860	26.499	2,764,226
2022-10-27	28.600	28.970	27.900	28.000	27.624	2,899,550
2022-10-26	28.730	29.080	28.300	28.600	28.216	2,967,200
2022-10-25	28.430	28.760	27.210	28.740	28.354	3,097,895
2022-10-24	28.510	29.380	28.040	28.450	28.068	3,501,997
2022-10-21	27.680	28.750	27.440	28.390	28.009	3,208,631
2022-10-20	28.300	28.310	26.800	27.570	27.200	3,419,200
2022-10-19	28.490	28.880	28.100	28.120	27.742	3,010,990
2022-10-18	28.000	28.960	27.710	28.640	28.255	4,459,047
2022-10-17	27.200	27.940	27.200	27.750	27.377	1,852,100
2022-10-14	27.360	27.780	27.100	27.600	27.229	2,683,830
2022-10-13	26.790	27.300	26.550	27.190	26.825	2,858,210
2022-10-12	26.020	27.080	25.000	26.960	26.598	3,143,351
2022-10-11	25.670	26.260	25.380	26.040	25.690	2,184,120
2022-10-10	25.460	26.500	25.000	25.620	25.276	2,286,033
2022-09-30	26.230	26.550	25.390	25.400	25.059	2,616,304
2022-09-29	25.880	26.480	25.880	26.080	25.730	2,057,347
2022-09-28	26.830	26.970	25.730	25.750	25.404	2,323,513
2022-09-27	26.600	26.900	26.180	26.900	26.539	2,333,870
2022-09-26	26.800	27.180	26.300	26.420	26.065	2,249,320
2022-09-23	27.800	27.880	26.770	27.050	26.687	2,872,680
2022-09-22	27.200	28.340	27.200	27.640	27.269	2,978,440
2022-09-21	27.640	27.850	27.110	27.480	27.111	1,868,640
2022-09-20	27.300	28.060	27.050	27.630	27.259	2,614,704
2022-09-19	27.000	27.680	26.850	27.000	26.637	2,317,520
2022-09-16	27.540	28.100	27.110	27.150	26.785	2,474,694
2022-09-15	28.560	28.710	27.220	27.650	27.279	3,826,956
2022-09-14	28.610	29.180	28.110	28.400	28.019	2,893,717
2022-09-13	28.720	29.440	28.570	29.170	28.778	3,593,113
2022-09-09	29.640	29.680	28.500	28.600	28.216	6,377,308
2022-09-08	31.000	31.100	29.200	29.200	28.808	5,544,286
2022-09-07	30.850	31.620	30.800	31.000	30.584	2,735,550
2022-09-06	30.720	31.640	30.440	31.020	30.603	4,245,216
2022-09-05	29.500	30.800	29.500	30.420	30.011	3,743,630
2022-09-02	29.740	30.220	29.010	29.830	29.429	3,081,720
2022-09-01	29.980	30.150	29.060	29.290	28.897	2,810,940
2022-08-31	30.640	30.960	29.380	29.470	29.074	4,991,430
2022-08-30	31.710	31.800	30.410	30.940	30.524	3,472,496
2022-08-29	31.990	32.260	31.170	31.450	31.028	3,360,684
2022-08-26	32.170	33.100	31.780	32.080	31.649	5,337,650
2022-08-25	32.250	32.450	31.240	31.800	31.373	4,562,064
2022-08-24	33.380	33.380	31.700	32.280	31.846	6,348,502
2022-08-23	33.200	33.720	32.710	33.400	32.951	4,653,280
2022-08-22	32.920	33.850	32.420	33.630	33.178	5,000,510
2022-08-19	33.230	33.330	32.540	32.850	32.409	5,350,040
2022-08-18	33.870	34.250	32.920	33.190	32.744	7,109,320
2022-08-17	35.150	35.340	33.700	34.250	33.790	6,529,450
2022-08-16	34.680	35.350	33.450	34.900	34.431	7,527,110
2022-08-15	33.740	35.530	33.740	34.430	33.968	9,375,966
2022-08-12	35.830	35.880	33.330	34.090	33.632	15,295,057
2022-08-11	36.000	36.570	35.400	36.100	35.615	8,698,241
2022-08-10	34.830	37.110	34.300	36.570	36.079	11,085,868
2022-08-09	34.370	36.110	34.100	34.800	34.333	8,437,628
2022-08-08	32.020	35.140	31.910	34.820	34.352	9,797,763
2022-08-05	31.980	32.460	30.330	32.010	31.580	7,392,633
2022-08-04	31.410	32.810	31.220	31.770	31.343	10,419,511
2022-08-03	30.110	32.210	30.060	31.250	30.830	15,908,784
2022-08-02	30.480	30.940	29.810	29.850	29.449	8,754,867

← NewerPage 17 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.