Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	32.690	33.200	32.560	32.890	24.541	1,470,820
2022-01-28	32.750	32.800	31.600	32.150	23.989	1,304,160
2022-01-27	34.500	34.850	31.980	32.100	23.951	3,618,290
2022-01-26	32.480	35.180	31.530	34.220	25.533	4,747,805
2022-01-25	34.520	35.200	31.910	32.170	24.004	4,974,299
2022-01-24	35.890	35.970	34.800	34.850	26.003	3,290,166
2022-01-21	34.070	36.000	33.630	35.630	26.585	6,643,926
2022-01-20	32.690	34.180	32.690	34.070	25.421	4,976,416
2022-01-19	32.590	33.300	32.470	32.690	24.392	1,466,418
2022-01-18	33.500	33.780	32.730	33.130	24.720	2,451,355
2022-01-17	33.750	33.830	33.040	33.400	24.921	1,885,778
2022-01-14	33.630	34.050	33.200	33.610	25.078	1,952,600
2022-01-13	34.410	34.680	33.350	33.700	25.145	2,705,300
2022-01-12	33.500	34.760	33.500	34.360	25.638	2,868,190
2022-01-11	33.360	34.410	33.010	33.900	25.294	2,875,080
2022-01-10	33.100	33.730	32.760	33.350	24.884	2,654,518
2022-01-07	34.170	34.400	32.420	33.100	24.697	4,827,810
2022-01-06	33.010	34.580	33.010	34.300	25.593	3,742,830
2022-01-05	36.620	37.030	32.940	33.460	24.966	8,985,990
2022-01-04	37.530	38.880	36.600	36.600	27.309	7,681,440
2021-12-31	35.100	36.900	35.100	36.860	27.503	5,811,000
2021-12-30	34.670	35.360	34.350	35.100	26.190	3,309,493
2021-12-29	34.610	35.500	34.010	34.900	26.041	4,034,373
2021-12-28	34.820	35.500	34.330	34.600	25.817	3,039,920
2021-12-27	33.790	35.500	33.780	34.520	25.757	3,026,978
2021-12-24	34.850	35.070	33.850	33.910	25.302	3,864,918
2021-12-23	35.510	35.580	34.620	34.810	25.973	3,335,020
2021-12-22	35.300	36.100	34.920	35.470	26.466	3,257,280
2021-12-21	36.020	36.500	35.360	35.550	26.526	2,956,980
2021-12-20	35.410	37.250	35.400	36.380	27.145	6,634,949
2021-12-17	37.580	37.660	35.870	36.000	26.861	5,396,300
2021-12-16	38.120	38.360	37.120	37.580	28.040	5,710,057
2021-12-15	40.000	40.100	38.050	38.180	28.488	6,426,945
2021-12-14	38.370	40.500	37.390	39.430	29.421	11,330,702
2021-12-13	37.510	38.850	36.930	37.880	28.264	7,632,171
2021-12-10	37.610	38.320	37.150	37.400	27.906	5,764,330
2021-12-09	36.840	38.830	36.300	37.960	28.324	10,764,386
2021-12-08	35.430	37.260	34.680	36.840	27.488	9,304,230
2021-12-07	36.660	37.050	35.040	35.180	26.249	7,328,048
2021-12-06	36.450	37.480	36.040	36.680	27.369	7,486,596
2021-12-03	36.550	37.740	35.550	36.810	27.466	10,159,626
2021-12-02	35.900	36.800	35.030	36.750	27.421	11,570,842
2021-12-01	34.380	37.790	34.100	36.380	27.145	16,857,070
2021-11-30	34.110	34.760	33.810	34.350	25.630	4,987,932
2021-11-29	33.980	34.610	33.540	34.050	25.406	5,697,672
2021-11-26	32.990	35.290	32.880	34.350	25.630	8,794,020
2021-11-25	33.300	33.380	32.590	32.850	24.511	4,468,527
2021-11-24	34.000	34.660	33.260	33.430	24.944	5,417,048
2021-11-23	33.600	34.290	33.330	33.840	25.250	6,535,616
2021-11-22	32.550	33.900	32.490	33.600	25.071	7,040,504
2021-11-19	32.420	32.580	31.890	32.550	24.287	4,038,266
2021-11-18	31.100	32.650	31.060	32.570	24.302	6,159,483
2021-11-17	30.970	31.420	30.890	31.220	23.295	3,637,654
2021-11-16	31.440	31.800	30.900	31.090	23.198	5,188,560
2021-11-15	33.680	33.830	30.750	31.890	23.795	9,506,069
2021-11-12	32.220	35.270	32.220	33.410	24.929	14,359,428
2021-11-11	30.680	32.500	30.120	32.370	24.153	7,014,515
2021-11-10	30.620	30.660	29.880	30.460	22.728	3,114,930
2021-11-09	29.890	30.900	29.720	30.630	22.854	3,944,669
2021-11-08	29.980	30.350	29.000	29.890	22.302	5,096,050

← NewerPage 20 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.