Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	29.970	30.500	29.710	29.900	22.310	2,413,580
2022-05-06	29.520	30.980	29.500	30.200	22.534	3,797,433
2022-05-05	29.750	30.950	29.320	30.400	22.683	3,082,690
2022-04-29	28.960	29.700	28.560	29.450	21.974	3,718,075
2022-04-28	28.700	29.250	28.010	28.710	21.422	3,215,810
2022-04-27	26.000	28.850	25.700	28.850	21.526	5,936,585
2022-04-26	28.790	28.790	26.000	26.230	19.571	3,954,340
2022-04-25	28.980	29.700	28.110	28.320	21.131	3,386,095
2022-04-22	30.800	31.010	29.290	29.320	21.877	4,685,590
2022-04-21	30.260	30.590	29.500	30.040	22.414	2,591,405
2022-04-20	30.110	30.740	29.720	30.200	22.534	1,851,595
2022-04-19	28.570	30.390	28.350	30.120	22.474	2,916,739
2022-04-18	28.090	28.690	27.360	28.550	21.302	1,486,145
2022-04-15	28.300	28.550	26.810	28.100	20.967	2,279,035
2022-04-14	29.000	29.000	28.250	28.490	21.258	1,409,590
2022-04-13	29.470	29.480	28.590	28.730	21.437	749,625
2022-04-12	29.000	29.310	28.250	29.090	21.705	1,654,515
2022-04-11	30.000	30.350	28.770	28.780	21.474	2,132,780
2022-04-08	29.510	30.290	29.480	29.800	22.235	1,617,075
2022-04-07	30.280	30.280	29.510	29.530	22.034	1,927,305
2022-04-06	30.880	30.880	29.740	30.290	22.601	2,044,636
2022-04-01	30.990	31.160	30.610	30.710	22.914	1,234,476
2022-03-31	31.000	31.480	30.270	31.050	23.168	2,125,115
2022-03-30	31.010	31.180	30.660	31.080	23.190	1,334,320
2022-03-29	30.890	31.340	30.530	30.850	23.019	1,473,940
2022-03-28	31.890	31.890	30.250	30.890	23.048	1,863,609
2022-03-25	32.150	32.500	31.790	31.900	23.802	1,645,209
2022-03-24	32.100	32.320	31.750	32.020	23.892	1,172,210
2022-03-23	32.260	32.260	31.800	32.010	23.884	1,107,399
2022-03-22	32.050	32.340	31.500	31.880	23.787	1,553,110
2022-03-21	32.000	32.680	31.200	32.090	23.944	2,332,460
2022-03-18	30.500	32.330	30.500	31.980	23.862	3,230,212
2022-03-17	31.290	31.960	30.730	30.760	22.951	3,020,030
2022-03-16	30.800	31.330	28.940	30.910	23.063	3,943,169
2022-03-15	31.520	31.830	30.300	30.460	22.728	2,872,090
2022-03-14	33.280	33.470	31.830	31.900	23.802	4,402,190
2022-03-11	32.980	34.000	31.200	33.880	25.279	7,053,248
2022-03-10	34.790	34.800	33.780	33.950	25.332	3,655,470
2022-03-09	35.490	35.600	32.000	34.120	25.459	5,685,061
2022-03-08	36.270	36.800	34.880	35.300	26.339	6,086,340
2022-03-07	36.090	37.260	35.850	36.100	26.936	7,586,670
2022-03-04	35.880	36.800	35.470	35.690	26.630	5,814,640
2022-03-03	36.590	36.900	35.600	35.960	26.831	8,538,210
2022-03-02	34.780	37.320	34.210	36.580	27.294	12,091,875
2022-03-01	34.150	34.780	33.650	34.290	25.585	3,439,294
2022-02-28	34.200	34.790	33.780	34.140	25.473	4,151,030
2022-02-25	33.750	35.130	33.640	34.300	25.593	4,683,640
2022-02-24	35.300	35.830	32.900	33.410	24.929	7,692,776
2022-02-23	34.670	35.740	34.160	35.510	26.496	6,642,090
2022-02-22	33.370	36.660	32.610	34.570	25.794	11,008,270
2022-02-21	33.090	33.700	33.080	33.330	24.869	2,082,080
2022-02-18	33.500	34.100	32.950	33.240	24.802	3,559,348
2022-02-17	34.010	34.690	33.800	33.950	25.332	3,913,780
2022-02-16	33.160	35.180	32.970	33.900	25.294	3,959,020
2022-02-15	32.980	33.370	32.620	32.960	24.593	2,857,270
2022-02-14	33.070	33.320	32.300	32.920	24.563	1,495,587
2022-02-11	32.880	33.990	32.700	33.070	24.675	2,082,797
2022-02-10	33.840	34.000	33.090	33.190	24.765	1,594,526
2022-02-09	33.480	34.030	32.930	33.840	25.250	1,984,710
2022-02-08	33.370	33.580	32.300	33.090	24.690	1,385,675

← NewerPage 19 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.