Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.600	29.310	28.590	29.120	29.120	2,396,980
2025-10-20	28.880	29.410	28.620	28.830	28.830	2,686,990
2025-10-17	29.700	29.880	28.500	28.550	28.550	4,941,173
2025-10-16	30.770	30.780	29.550	29.750	29.750	5,599,133
2025-10-15	30.600	31.290	30.000	30.730	30.730	3,830,146
2025-10-14	32.120	32.400	29.820	30.270	30.270	6,625,372
2025-10-13	31.410	32.190	31.060	31.990	31.990	4,413,300
2025-10-10	33.150	33.300	32.500	32.600	32.600	3,734,730
2025-10-09	33.020	33.480	32.900	33.310	33.310	4,559,143
2025-09-30	32.000	33.700	31.910	33.200	33.200	9,141,330
2025-09-29	31.810	32.200	31.500	31.830	31.830	3,549,077
2025-09-26	32.100	32.600	31.800	31.800	31.800	3,919,687
2025-09-25	32.400	33.200	31.600	32.560	32.560	8,684,554
2025-09-24	29.950	32.900	29.720	32.380	32.380	10,589,584
2025-09-23	30.300	30.440	29.600	29.980	29.980	3,992,286
2025-09-22	30.350	30.870	30.120	30.350	30.350	3,119,190
2025-09-19	30.220	30.610	30.030	30.350	30.350	4,169,178
2025-09-18	30.900	31.400	30.150	30.290	30.290	5,729,008
2025-09-17	31.000	31.300	29.830	30.830	30.830	7,638,075
2025-09-16	31.490	32.320	30.860	31.400	31.400	6,449,728
2025-09-15	31.150	32.180	30.770	31.770	31.770	7,901,098
2025-09-12	30.630	31.500	30.220	31.010	31.010	5,490,775
2025-09-11	30.530	31.000	30.110	30.630	30.630	4,025,373
2025-09-10	30.550	31.090	30.230	30.500	30.500	3,466,987
2025-09-09	30.730	31.130	30.510	30.630	30.630	3,721,800
2025-09-08	30.130	31.080	29.900	30.990	30.990	6,294,778
2025-09-05	28.800	30.180	28.550	30.130	30.130	8,341,401
2025-09-04	29.200	29.480	28.220	28.580	28.580	4,761,468
2025-09-03	29.150	29.800	29.050	29.200	29.200	4,504,446
2025-09-02	29.740	29.740	28.570	29.180	29.180	5,082,426
2025-09-01	29.600	30.200	29.300	29.680	29.680	6,099,712
2025-08-29	29.560	30.140	29.220	29.400	29.400	5,916,987
2025-08-28	29.050	29.480	28.310	29.150	29.150	5,794,414
2025-08-27	29.580	29.890	29.040	29.040	29.040	7,658,339
2025-08-26	28.800	29.850	28.630	29.620	29.620	8,504,962
2025-08-25	28.490	29.180	27.990	28.620	28.620	6,256,656
2025-08-22	28.280	28.500	28.150	28.300	28.300	3,287,084
2025-08-21	28.490	28.720	28.060	28.300	28.300	5,972,038
2025-08-20	28.470	28.760	27.960	28.510	28.510	6,544,470
2025-08-19	28.650	28.990	28.330	28.490	28.490	5,244,530
2025-08-18	29.300	29.390	28.540	28.840	28.840	7,532,041
2025-08-15	29.300	29.680	28.850	29.080	29.080	8,173,998
2025-08-14	29.120	30.120	29.100	29.530	29.530	12,205,076
2025-08-13	28.450	30.720	28.290	29.930	29.930	16,331,501
2025-08-12	27.580	28.220	27.180	28.090	28.090	5,266,693
2025-08-11	27.380	27.940	27.230	27.300	27.300	3,044,600
2025-08-08	27.590	27.880	27.110	27.320	27.320	4,371,452
2025-08-07	27.000	27.590	26.750	27.520	27.520	6,745,081
2025-08-06	25.850	27.640	25.800	26.950	26.950	11,918,705
2025-08-05	26.080	26.220	25.750	25.840	25.840	2,806,500
2025-08-04	26.140	26.300	25.740	25.920	25.920	2,993,860
2025-08-01	25.570	26.570	25.570	26.150	26.150	7,985,410
2025-07-31	26.050	26.050	25.480	25.650	25.650	3,788,210
2025-07-30	26.190	26.250	25.800	25.980	25.980	2,728,660
2025-07-29	26.200	26.200	25.670	26.130	26.130	2,830,360
2025-07-28	26.260	26.400	25.980	26.090	26.090	3,179,402
2025-07-25	26.090	26.590	25.960	26.100	26.100	4,524,960
2025-07-24	25.550	26.050	25.450	25.970	25.970	4,339,236
2025-07-23	25.570	25.840	25.430	25.490	25.490	3,650,221
2025-07-22	25.710	25.830	25.450	25.630	25.630	2,470,684

← NewerPage 5 of 21 · 1,215 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.