Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	30.480	30.940	29.810	29.850	29.449	8,754,867
2022-08-01	30.860	31.000	29.600	30.890	30.475	8,252,455
2022-07-29	29.540	31.250	29.460	30.860	30.445	12,123,200
2022-07-28	28.000	29.900	27.860	29.510	29.114	7,111,130
2022-07-27	27.830	28.350	27.430	27.970	27.594	2,361,359
2022-07-26	27.800	27.860	26.930	27.730	27.358	3,631,093
2022-07-25	28.840	29.090	27.500	27.820	27.446	5,357,118
2022-07-22	28.720	29.090	28.000	28.850	28.462	4,761,898
2022-07-21	28.940	29.450	28.460	28.480	28.097	4,710,330
2022-07-20	29.000	29.200	28.600	28.960	28.571	3,313,991
2022-07-19	28.230	29.450	28.000	29.150	28.758	6,262,403
2022-07-18	27.650	28.700	27.600	28.160	27.782	4,486,560
2022-07-15	27.090	28.980	27.020	27.880	27.506	6,372,124
2022-07-14	26.650	27.580	26.540	27.030	26.667	4,427,904
2022-07-13	26.030	26.800	25.910	26.440	26.085	4,459,551
2022-07-12	27.550	27.920	25.800	26.000	25.651	6,921,473
2022-07-11	27.740	28.070	26.820	26.910	26.549	7,006,437
2022-07-08	29.700	29.970	28.250	28.320	27.940	6,212,300
2022-07-07	38.710	39.100	38.180	38.680	28.861	8,773,222
2022-07-06	40.230	40.700	38.570	38.980	29.085	9,221,633
2022-07-05	39.570	40.970	38.780	40.230	30.017	17,531,127
2022-07-04	35.690	38.830	35.060	38.830	28.973	9,166,553
2022-07-01	34.040	35.800	33.720	35.300	26.339	4,829,760
2022-06-30	34.100	34.880	33.870	33.970	25.347	2,729,740
2022-06-29	35.860	35.860	34.210	34.220	25.533	5,243,030
2022-06-28	35.740	36.400	35.500	35.770	26.690	3,603,223
2022-06-27	36.300	36.440	35.110	36.080	26.921	7,107,919
2022-06-24	33.340	36.580	33.060	36.160	26.981	10,708,100
2022-06-23	33.020	33.480	32.650	33.360	24.891	2,711,540
2022-06-22	32.860	33.620	32.720	32.980	24.608	3,773,640
2022-06-21	34.750	35.020	32.750	32.960	24.593	5,787,039
2022-06-20	34.800	35.490	34.430	35.000	26.115	3,611,270
2022-06-17	33.990	35.080	33.920	34.800	25.966	4,826,120
2022-06-16	34.760	35.380	33.930	34.280	25.578	3,858,140
2022-06-15	36.560	36.560	34.190	34.770	25.944	6,388,200
2022-06-14	35.750	36.900	35.200	36.570	27.287	6,199,700
2022-06-13	34.550	36.120	34.520	35.910	26.794	5,228,470
2022-06-10	33.820	35.300	33.770	34.990	26.108	4,827,680
2022-06-09	34.850	34.850	33.700	33.960	25.339	4,340,570
2022-06-08	34.860	35.540	34.000	34.680	25.876	4,814,108
2022-06-07	34.830	35.130	34.270	34.490	25.735	3,376,657
2022-06-06	34.120	34.960	33.760	34.860	26.011	5,062,189
2022-06-02	33.880	34.420	33.600	34.050	25.406	4,100,535
2022-06-01	33.920	34.670	33.550	33.900	25.294	3,779,750
2022-05-31	33.640	34.450	33.610	33.920	25.309	2,682,030
2022-05-30	33.750	34.500	33.400	33.880	25.279	3,373,110
2022-05-27	33.800	34.680	33.170	33.930	25.317	4,349,328
2022-05-26	33.260	33.500	32.610	33.180	24.757	3,412,630
2022-05-25	33.650	34.400	32.900	33.300	24.847	5,506,930
2022-05-24	34.900	35.990	33.730	33.920	25.309	6,475,749
2022-05-23	33.960	34.980	33.600	34.950	26.078	5,682,950
2022-05-20	33.670	34.980	33.670	33.920	25.309	6,899,100
2022-05-19	31.800	34.800	31.770	33.730	25.168	7,642,843
2022-05-18	31.480	32.150	31.200	32.100	23.951	2,936,440
2022-05-17	31.020	31.850	30.890	31.500	23.504	2,657,275
2022-05-16	30.670	31.350	30.510	31.150	23.242	2,625,838
2022-05-13	30.070	31.260	30.060	30.780	22.966	3,754,445
2022-05-12	29.310	30.440	29.300	30.130	22.481	2,418,075
2022-05-11	29.830	30.500	29.710	29.710	22.168	2,641,600
2022-05-10	29.470	30.200	29.470	29.870	22.287	2,270,320

← NewerPage 18 of 21 · 1,217 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.