Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	25.700	26.080	25.500	25.990	25.990	5,070,615
2026-01-14	25.790	26.210	25.370	25.700	25.700	7,761,712
2026-01-13	25.680	26.670	25.400	25.960	25.960	10,648,246
2026-01-12	25.750	25.800	25.360	25.680	25.680	5,605,623
2026-01-09	25.610	25.730	25.310	25.600	25.600	5,019,274
2026-01-08	25.540	25.980	25.450	25.650	25.650	4,650,429
2026-01-07	25.970	26.000	25.480	25.550	25.550	4,354,716
2026-01-06	25.480	26.000	25.430	25.910	25.910	4,680,698
2026-01-05	25.500	25.650	25.220	25.400	25.400	4,896,340
2025-12-31	25.100	25.780	24.880	25.400	25.400	5,045,690
2025-12-30	25.200	25.460	24.870	25.090	25.090	4,191,249
2025-12-29	25.540	25.880	25.180	25.220	25.220	3,881,422
2025-12-26	25.200	25.520	25.010	25.300	25.300	5,422,482
2025-12-25	25.030	25.190	24.740	25.100	25.100	4,104,914
2025-12-24	24.610	25.100	24.500	25.030	25.030	4,842,189
2025-12-23	25.280	26.080	24.500	24.630	24.630	9,697,781
2025-12-22	24.900	25.390	24.660	25.240	25.240	5,187,706
2025-12-19	24.690	25.130	24.690	24.850	24.850	3,310,142
2025-12-18	24.000	25.110	23.940	24.670	24.670	8,322,680
2025-12-17	23.800	24.140	23.400	24.140	24.140	6,392,841
2025-12-16	25.050	25.260	23.920	24.000	24.000	5,822,528
2025-12-15	25.370	25.370	25.010	25.120	25.120	2,799,242
2025-12-12	25.260	25.600	25.160	25.350	25.350	2,995,338
2025-12-11	25.880	25.880	25.300	25.320	25.320	2,626,514
2025-12-10	25.660	25.920	25.510	25.810	25.810	2,287,778
2025-12-09	26.450	26.460	25.700	25.700	25.700	4,665,471
2025-12-08	26.610	26.740	26.360	26.430	26.430	4,552,666
2025-12-05	26.100	27.200	25.720	26.820	26.820	5,258,220
2025-12-04	26.530	26.700	26.190	26.210	26.210	2,725,354
2025-12-03	26.970	27.050	26.350	26.510	26.510	3,054,039
2025-12-02	27.500	27.500	26.920	26.920	26.920	3,882,140
2025-12-01	27.450	28.080	27.220	27.530	27.530	5,528,582
2025-11-28	27.770	27.790	27.010	27.650	27.650	3,890,414
2025-11-27	27.300	28.200	27.010	27.800	27.800	4,177,588
2025-11-26	27.910	27.910	27.250	27.330	27.330	3,180,249
2025-11-25	27.990	28.380	27.600	27.910	27.910	2,881,110
2025-11-24	28.000	28.050	27.100	27.690	27.690	3,710,930
2025-11-21	28.700	28.700	27.290	28.030	28.030	4,493,390
2025-11-20	29.010	29.770	28.710	28.860	28.860	3,582,410
2025-11-19	29.930	30.500	28.800	29.010	29.010	4,830,906
2025-11-18	31.250	31.260	29.870	30.080	30.080	6,100,013
2025-11-17	32.000	33.050	30.800	31.250	31.250	9,177,449
2025-11-14	32.640	33.150	31.530	31.920	31.920	13,571,682
2025-11-13	30.500	32.990	30.290	32.840	32.840	17,375,071
2025-11-12	30.000	30.200	29.570	29.990	29.990	2,556,880
2025-11-11	30.300	30.430	29.750	30.090	30.090	2,836,800
2025-11-10	30.780	30.900	30.200	30.500	30.500	3,757,026
2025-11-07	30.710	31.160	30.200	30.780	30.780	4,317,299
2025-11-06	30.500	31.070	30.200	30.690	30.690	4,207,975
2025-11-05	29.740	30.760	29.400	30.500	30.500	6,154,691
2025-11-04	31.200	31.240	29.600	30.130	30.130	8,359,545
2025-11-03	31.800	32.350	30.400	31.460	31.460	13,541,591
2025-10-31	29.500	30.160	29.400	29.700	29.700	3,004,895
2025-10-30	29.510	30.310	29.310	29.460	29.460	2,944,719
2025-10-29	29.020	29.670	28.600	29.650	29.650	3,866,243
2025-10-28	30.510	30.750	29.010	29.030	29.030	5,420,916
2025-10-27	29.910	30.020	29.310	29.540	29.540	3,047,494
2025-10-24	29.500	29.950	29.500	29.630	29.630	2,371,030
2025-10-23	29.050	29.880	28.650	29.500	29.500	3,234,935
2025-10-22	29.000	29.280	28.710	28.990	28.990	1,629,408

← NewerPage 4 of 5 · 242 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.