Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34.500	34.500	33.410	33.670	33.670	5,199,253
2026-04-17	33.200	33.620	32.430	33.380	33.380	5,448,622
2026-04-16	32.730	33.280	32.000	32.850	32.850	4,209,100
2026-04-15	32.000	33.190	31.900	32.180	32.180	3,813,056
2026-04-14	33.340	33.400	31.820	32.320	32.320	5,045,229
2026-04-13	32.150	33.480	32.000	32.690	32.690	7,530,000
2026-04-10	31.200	32.760	30.860	32.140	32.140	7,551,868
2026-04-09	30.600	31.500	30.210	30.970	30.970	4,920,098
2026-04-08	30.400	31.350	29.820	30.610	30.610	6,268,163
2026-04-07	29.020	30.090	28.610	29.770	29.770	5,917,873
2026-04-03	29.370	29.480	28.270	28.640	28.640	4,516,100
2026-04-02	30.150	30.200	28.960	29.290	29.290	4,830,880
2026-04-01	30.670	31.360	30.080	30.290	30.290	4,875,537
2026-03-31	31.010	31.880	30.240	30.350	30.350	6,490,493
2026-03-30	31.500	31.870	30.880	31.280	31.280	6,592,013
2026-03-27	29.700	31.960	29.500	31.320	31.320	9,022,127
2026-03-26	30.500	31.490	29.580	29.850	29.850	8,010,642
2026-03-25	29.500	30.290	29.220	30.210	30.210	5,521,642
2026-03-24	28.500	29.490	27.610	29.200	29.200	9,084,461
2026-03-23	29.120	30.000	27.600	27.860	27.860	9,930,703
2026-03-20	31.020	31.930	30.200	30.270	30.270	7,571,644
2026-03-19	32.610	32.610	30.500	30.900	30.900	9,095,799
2026-03-18	32.300	32.760	31.710	32.610	32.610	5,067,825
2026-03-17	32.340	33.380	32.000	32.150	32.150	7,999,721
2026-03-16	34.500	34.880	31.530	32.340	32.340	11,293,662
2026-03-13	33.460	34.960	33.330	34.140	34.140	9,358,909
2026-03-12	35.010	35.200	33.250	33.700	33.700	8,286,845
2026-03-11	34.480	35.090	34.190	34.350	34.350	6,693,466
2026-03-10	34.320	35.320	34.050	34.400	34.400	8,629,396
2026-03-09	35.650	35.670	33.310	34.020	34.020	12,651,072
2026-03-06	35.560	36.130	35.010	35.670	35.670	8,884,139
2026-03-05	36.400	37.410	35.300	35.780	35.780	10,874,559
2026-03-04	35.850	36.570	35.200	35.860	35.860	10,568,957
2026-03-03	38.650	38.950	35.700	35.810	35.810	19,045,738
2026-03-02	37.960	39.600	36.980	38.660	38.660	20,373,811
2026-02-27	36.830	39.390	36.830	38.050	38.050	27,620,340
2026-02-26	33.500	36.480	33.100	36.480	36.480	25,296,713
2026-02-25	32.470	33.470	32.280	33.160	33.160	7,962,265
2026-02-24	31.570	32.510	30.910	32.430	32.430	8,291,059
2026-02-13	32.060	33.150	31.090	31.120	31.120	8,102,682
2026-02-12	32.500	33.080	32.110	32.180	32.180	8,348,156
2026-02-11	31.710	33.080	31.710	32.610	32.610	11,634,759
2026-02-10	30.580	32.980	30.460	32.380	32.380	15,704,464
2026-02-09	31.430	31.680	29.900	30.840	30.840	10,986,852
2026-02-06	29.700	32.410	29.700	31.260	31.260	14,268,403
2026-02-05	29.900	30.390	29.500	29.990	29.990	6,148,012
2026-02-04	30.210	30.210	29.710	29.980	29.980	4,891,810
2026-02-03	29.270	30.480	28.800	30.230	30.230	11,264,570
2026-02-02	29.010	30.880	28.830	28.840	28.840	10,239,830
2026-01-30	29.000	29.180	28.270	28.810	28.810	4,777,950
2026-01-29	29.570	29.600	28.650	28.870	28.870	6,760,224
2026-01-28	28.750	30.310	28.750	29.650	29.650	9,440,126
2026-01-27	29.080	29.540	28.500	28.870	28.870	5,203,657
2026-01-26	28.750	29.270	28.550	29.080	29.080	6,150,543
2026-01-23	29.330	29.330	28.610	28.750	28.750	5,963,653
2026-01-22	28.990	29.650	28.850	29.330	29.330	8,360,139
2026-01-21	28.650	29.110	28.320	28.970	28.970	6,781,043
2026-01-20	29.100	29.260	28.370	28.760	28.760	9,008,406
2026-01-19	27.590	29.690	27.450	29.100	29.100	17,978,412
2026-01-16	26.400	27.980	25.800	27.640	27.640	14,370,580

← NewerPage 3 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.