Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	25.710	25.830	25.450	25.630	25.630	2,470,684
2025-07-21	25.700	25.820	25.500	25.700	25.700	3,245,350
2025-07-18	25.600	25.830	25.430	25.630	25.630	2,952,730
2025-07-17	25.050	25.790	25.050	25.550	25.550	3,846,005
2025-07-16	25.690	25.780	25.080	25.150	25.150	4,518,200
2025-07-15	25.750	25.920	25.400	25.770	25.770	4,229,212
2025-07-14	25.360	26.000	25.250	25.750	25.750	6,015,190
2025-07-11	24.990	25.300	24.900	25.000	25.000	2,943,200
2025-07-10	24.970	25.580	24.930	25.000	25.000	2,483,507
2025-07-09	25.200	25.300	24.860	24.930	24.930	2,374,630
2025-07-08	25.160	25.350	24.920	25.240	25.240	2,568,300
2025-07-07	25.080	25.170	24.850	25.100	25.100	1,984,510
2025-07-04	25.450	25.450	25.020	25.080	25.080	2,043,770
2025-07-03	25.300	25.340	25.100	25.310	25.310	2,197,345
2025-07-02	25.810	25.920	25.310	25.420	25.420	2,323,300
2025-07-01	25.590	26.350	25.310	25.730	25.730	4,471,835
2025-06-30	25.350	25.930	24.920	25.580	25.580	5,704,993
2025-06-27	25.390	25.780	25.060	25.090	25.090	3,268,250
2025-06-26	25.500	25.800	25.140	25.300	25.300	3,615,682
2025-06-25	25.640	25.990	25.550	25.590	25.590	3,060,500
2025-06-24	25.530	25.890	25.530	25.600	25.600	4,683,822
2025-06-23	25.000	25.970	24.830	25.600	25.600	5,654,307
2025-06-20	23.800	25.450	23.720	25.110	25.110	7,495,503
2025-06-19	24.170	24.320	23.710	23.800	23.800	2,589,121
2025-06-18	24.810	24.810	23.800	24.170	24.170	3,560,076
2025-06-17	25.110	25.250	24.810	25.200	25.200	3,224,550
2025-06-16	24.670	25.350	24.670	25.100	25.100	3,291,477
2025-06-13	25.380	25.550	24.550	24.670	24.670	4,357,595
2025-06-12	24.480	25.890	24.350	25.450	25.450	8,004,267
2025-06-11	24.320	24.760	24.280	24.480	24.480	2,402,676
2025-06-10	24.650	24.690	24.090	24.320	24.320	2,047,990
2025-06-09	24.680	24.700	24.530	24.640	24.640	1,562,111
2025-06-06	24.530	24.670	24.260	24.600	24.600	1,721,698
2025-06-05	24.500	24.540	24.250	24.440	24.440	1,489,030
2025-06-04	24.100	24.630	23.870	24.450	24.450	2,634,530
2025-06-03	23.860	24.250	23.550	24.010	24.010	2,269,830
2025-05-30	23.900	24.370	23.680	23.740	23.740	2,390,698
2025-05-29	23.770	24.020	23.670	23.990	23.990	1,695,130
2025-05-28	24.350	24.420	23.820	23.850	23.850	2,277,830
2025-05-27	23.800	24.660	23.740	24.310	24.310	4,831,981
2025-05-26	23.700	24.000	23.670	23.770	23.770	1,713,619
2025-05-23	24.250	24.450	23.900	23.900	23.900	2,255,300
2025-05-22	24.070	24.460	23.860	23.990	23.990	2,058,351
2025-05-21	24.260	24.340	24.010	24.060	24.060	1,475,200
2025-05-20	24.330	24.400	24.110	24.320	24.320	1,820,246
2025-05-19	24.400	24.460	23.920	24.290	24.290	1,761,900
2025-05-16	24.530	24.700	24.300	24.400	24.400	1,555,877
2025-05-15	24.570	24.800	24.310	24.510	24.510	1,842,730
2025-05-14	24.650	24.750	24.320	24.500	24.500	1,725,300
2025-05-13	24.890	24.890	24.450	24.650	24.650	1,395,300
2025-05-12	24.500	24.800	24.350	24.600	24.600	1,959,209
2025-05-09	24.620	24.630	24.160	24.290	24.290	1,614,897
2025-05-08	24.600	24.820	24.480	24.620	24.620	2,472,740
2025-05-07	24.630	25.100	24.570	24.750	24.750	2,995,003
2025-05-06	23.990	24.540	23.990	24.460	24.460	2,260,510
2025-04-30	24.430	24.500	23.910	23.980	23.980	2,658,974
2025-04-29	24.300	24.380	24.000	24.110	24.110	2,499,400
2025-04-28	24.380	24.560	23.940	24.500	24.500	3,056,871
2025-04-25	23.530	24.700	23.460	24.390	24.390	4,183,767
2025-04-24	23.800	23.890	23.260	23.520	23.520	1,679,430

← NewerPage 6 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.