Zhejiang Xinhua Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 30.980 | 31.600 | 30.020 | 30.100 | 22.459 | 5,815,369 |
| 2021-11-04 | 31.100 | 31.550 | 31.020 | 31.320 | 23.369 | 3,353,090 |
| 2021-11-03 | 31.970 | 32.190 | 30.700 | 31.160 | 23.250 | 5,304,656 |
| 2021-11-02 | 33.920 | 34.240 | 31.430 | 31.570 | 23.556 | 9,955,790 |
| 2021-11-01 | 30.570 | 33.640 | 30.560 | 33.640 | 25.100 | 8,637,200 |
| 2021-10-29 | 32.740 | 32.980 | 30.510 | 30.580 | 22.817 | 7,855,256 |
| 2021-10-28 | 34.010 | 34.480 | 32.340 | 32.600 | 24.324 | 7,878,500 |
| 2021-10-27 | 32.500 | 33.880 | 32.130 | 33.840 | 25.250 | 9,064,510 |
| 2021-10-26 | 33.980 | 34.340 | 33.100 | 33.790 | 25.212 | 8,102,967 |
| 2021-10-25 | 31.760 | 34.150 | 31.760 | 34.000 | 25.369 | 9,074,854 |
| 2021-10-22 | 33.030 | 33.580 | 32.060 | 32.090 | 23.944 | 7,455,110 |
| 2021-10-21 | 31.620 | 34.700 | 31.350 | 33.250 | 24.809 | 11,918,743 |
| 2021-10-20 | 30.800 | 32.300 | 30.320 | 31.620 | 23.593 | 6,347,640 |
| 2021-10-19 | 30.450 | 32.000 | 30.390 | 31.060 | 23.175 | 4,956,645 |
| 2021-10-18 | 30.380 | 30.800 | 29.900 | 30.600 | 22.832 | 4,538,482 |
| 2021-10-15 | 29.800 | 31.100 | 28.800 | 30.300 | 22.608 | 5,835,440 |
| 2021-10-14 | 29.230 | 29.830 | 28.900 | 29.620 | 22.101 | 3,208,010 |
← NewerPage 21 of 21 · 1,217 trading days
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.