Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	28.900	29.370	26.980	27.030	27.030	7,711,345
2026-07-16	29.500	30.040	28.370	28.630	28.630	5,809,040
2026-07-15	30.040	30.690	29.360	29.790	29.790	4,559,208
2026-07-14	30.090	30.690	29.300	30.050	30.050	6,230,421
2026-07-13	31.360	31.920	30.010	30.040	30.040	6,122,236
2026-07-10	33.770	34.480	31.610	31.660	31.660	8,549,247
2026-07-09	31.250	32.990	30.200	32.960	32.960	10,821,947
2026-07-08	34.040	34.490	31.100	31.190	31.190	8,372,203
2026-07-07	35.720	36.300	33.760	33.890	33.890	6,763,164
2026-07-06	37.010	37.880	35.880	36.090	36.090	6,660,250
2026-07-03	37.240	38.270	36.610	37.190	37.190	7,978,468
2026-07-02	35.690	39.260	35.100	37.700	37.700	14,719,000
2026-07-01	34.200	36.840	33.000	36.500	36.500	15,899,000
2026-06-30	34.200	34.700	33.100	33.490	33.490	12,415,700
2026-06-29	38.580	38.620	34.790	34.790	34.790	13,000,062
2026-06-26	37.750	40.500	37.570	38.650	38.650	11,795,457
2026-06-25	41.200	41.200	37.710	37.750	37.750	13,599,070
2026-06-24	39.760	41.590	38.310	40.740	40.740	11,930,999
2026-06-23	41.400	41.690	39.400	39.760	39.760	9,039,549
2026-06-22	39.390	41.080	37.870	41.080	41.080	14,485,991
2026-06-18	39.330	40.360	38.880	39.100	39.100	8,373,388
2026-06-17	39.240	41.630	39.030	40.000	39.600	10,562,699
2026-06-16	39.800	40.160	38.830	39.510	39.115	9,134,728
2026-06-15	38.880	39.700	38.710	39.360	38.966	8,850,892
2026-06-12	40.080	40.950	38.900	39.040	38.650	10,864,273
2026-06-11	38.850	40.250	38.100	39.800	39.402	13,628,512
2026-06-10	37.720	39.920	37.400	39.390	39.390	13,352,883
2026-06-09	37.860	38.480	36.780	37.780	37.780	9,249,652
2026-06-08	36.380	38.680	36.150	37.720	37.720	9,763,783
2026-06-05	37.010	38.050	36.260	37.330	37.330	7,957,895
2026-06-04	36.450	37.410	35.830	37.130	37.130	6,914,090
2026-06-03	37.000	38.100	36.000	37.140	37.140	7,071,115
2026-06-02	37.020	37.350	35.550	36.760	36.760	6,850,208
2026-06-01	38.400	38.900	36.800	36.900	36.900	7,853,088
2026-05-29	40.090	40.100	37.390	37.960	37.960	10,456,920
2026-05-28	39.980	40.940	38.850	40.230	40.230	8,855,538
2026-05-27	41.070	42.600	39.820	40.100	40.100	11,579,764
2026-05-26	41.830	42.480	40.400	41.000	41.000	10,617,595
2026-05-25	43.000	43.980	41.600	42.070	42.070	13,256,003
2026-05-22	39.000	42.150	38.400	42.150	42.150	16,890,116
2026-05-21	38.920	40.850	38.200	38.320	38.320	14,994,052
2026-05-20	39.590	41.150	38.350	38.740	38.740	14,536,079
2026-05-19	39.500	39.910	38.550	39.600	39.600	11,369,886
2026-05-18	36.650	40.130	35.340	39.490	39.490	22,175,311
2026-05-15	39.030	39.200	36.400	36.480	36.480	12,358,214
2026-05-14	38.010	39.960	38.000	38.430	38.430	12,531,176
2026-05-13	37.250	38.300	36.680	38.020	38.020	7,947,872
2026-05-12	37.780	38.300	36.730	37.290	37.290	6,132,744
2026-05-11	36.500	38.190	36.500	37.770	37.770	6,941,961
2026-05-08	35.840	38.100	35.640	36.430	36.430	9,782,875
2026-05-07	35.350	35.960	34.710	35.780	35.780	6,332,558
2026-05-06	34.800	35.500	34.260	35.250	35.250	7,827,234
2026-04-30	34.100	34.990	34.000	34.280	34.280	5,681,600
2026-04-29	32.990	34.520	32.990	34.270	34.270	7,583,593
2026-04-28	33.950	33.950	32.580	32.880	32.880	5,959,511
2026-04-27	33.800	34.000	32.800	33.790	33.790	6,924,780
2026-04-24	33.430	34.330	33.190	33.690	33.690	4,210,300
2026-04-23	34.260	34.800	33.210	33.420	33.420	4,987,598
2026-04-22	34.330	34.860	34.000	34.190	34.190	5,528,932
2026-04-21	33.990	34.400	32.880	34.360	34.360	6,431,366

← NewerPage 2 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.