Zhejiang Xinhua Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 23.870 | 23.900 | 23.470 | 23.620 | 23.620 | 1,135,062 |
| 2025-04-22 | 23.580 | 23.960 | 23.400 | 23.620 | 23.620 | 1,534,226 |
| 2025-04-21 | 23.250 | 23.680 | 23.000 | 23.630 | 23.630 | 1,653,198 |
| 2025-04-18 | 23.550 | 23.620 | 22.990 | 23.290 | 23.290 | 1,956,970 |
| 2025-04-17 | 23.750 | 24.180 | 23.530 | 23.550 | 23.550 | 1,573,300 |
| 2025-04-16 | 24.250 | 24.320 | 23.380 | 23.790 | 23.790 | 1,916,913 |
| 2025-04-15 | 24.000 | 24.550 | 23.800 | 24.200 | 24.200 | 2,466,570 |
| 2025-04-14 | 24.240 | 24.280 | 23.880 | 23.980 | 23.980 | 1,996,057 |
| 2025-04-11 | 24.310 | 24.400 | 24.010 | 24.030 | 24.030 | 2,606,776 |
| 2025-04-10 | 24.200 | 24.570 | 24.010 | 24.300 | 24.300 | 3,863,912 |
| 2025-04-09 | 22.860 | 24.000 | 22.010 | 23.750 | 23.750 | 5,505,209 |
| 2025-04-08 | 23.290 | 24.050 | 22.820 | 23.170 | 23.170 | 4,724,480 |
| 2025-04-07 | 23.640 | 24.700 | 22.980 | 22.980 | 22.980 | 6,475,005 |
| 2025-04-03 | 25.550 | 25.820 | 25.390 | 25.530 | 25.530 | 1,852,265 |
| 2025-04-02 | 25.580 | 26.080 | 25.450 | 25.750 | 25.750 | 1,846,555 |
| 2025-04-01 | 25.760 | 26.060 | 25.550 | 25.570 | 25.570 | 1,759,322 |
| 2025-03-31 | 25.600 | 25.750 | 24.960 | 25.660 | 25.660 | 3,050,103 |
| 2025-03-28 | 26.220 | 26.320 | 25.490 | 25.500 | 25.500 | 3,274,831 |
| 2025-03-27 | 26.190 | 26.830 | 26.180 | 26.300 | 26.300 | 3,319,656 |
| 2025-03-26 | 26.280 | 27.210 | 26.220 | 26.300 | 26.300 | 4,180,304 |
| 2025-03-25 | 25.800 | 26.860 | 25.700 | 26.560 | 26.560 | 5,414,082 |
| 2025-03-24 | 25.900 | 26.270 | 25.340 | 25.800 | 25.800 | 2,925,907 |
| 2025-03-21 | 26.280 | 26.560 | 25.960 | 26.050 | 26.050 | 3,059,313 |
| 2025-03-20 | 26.960 | 27.000 | 26.400 | 26.470 | 26.470 | 3,368,589 |
| 2025-03-19 | 26.860 | 27.450 | 26.500 | 26.960 | 26.960 | 4,030,248 |
| 2025-03-18 | 27.220 | 27.400 | 26.790 | 26.860 | 26.860 | 3,484,033 |
| 2025-03-17 | 27.340 | 27.510 | 26.980 | 27.170 | 27.170 | 3,235,480 |
| 2025-03-14 | 26.800 | 27.490 | 26.580 | 27.360 | 27.360 | 4,189,617 |
| 2025-03-13 | 27.010 | 27.280 | 26.160 | 26.800 | 26.800 | 5,157,269 |
| 2025-03-12 | 27.850 | 27.880 | 27.250 | 27.310 | 27.310 | 4,175,560 |
| 2025-03-11 | 27.720 | 28.180 | 27.320 | 27.800 | 27.800 | 5,828,220 |
| 2025-03-10 | 27.310 | 28.140 | 27.040 | 27.820 | 27.820 | 6,772,974 |
| 2025-03-07 | 26.600 | 27.790 | 26.600 | 27.180 | 27.180 | 8,274,603 |
| 2025-03-06 | 26.150 | 27.000 | 26.150 | 26.680 | 26.680 | 9,056,682 |
| 2025-03-05 | 25.010 | 26.520 | 25.010 | 25.620 | 25.620 | 8,070,208 |
| 2025-03-04 | 24.390 | 25.350 | 24.180 | 25.000 | 25.000 | 5,085,770 |
| 2025-03-03 | 23.890 | 24.840 | 23.850 | 24.280 | 24.280 | 2,580,210 |
| 2025-02-28 | 24.380 | 24.600 | 23.770 | 23.810 | 23.810 | 2,418,290 |
| 2025-02-27 | 24.570 | 24.640 | 24.220 | 24.470 | 24.470 | 3,088,351 |
| 2025-02-26 | 24.470 | 24.690 | 24.350 | 24.570 | 24.570 | 1,738,138 |
| 2025-02-25 | 24.530 | 24.700 | 24.000 | 24.450 | 24.450 | 1,603,700 |
| 2025-02-24 | 24.830 | 25.160 | 24.400 | 24.650 | 24.650 | 2,493,180 |
| 2025-02-21 | 24.690 | 25.350 | 24.340 | 24.820 | 24.820 | 3,599,161 |
| 2025-02-20 | 24.490 | 25.030 | 24.230 | 24.580 | 24.580 | 1,871,040 |
| 2025-02-19 | 24.600 | 24.680 | 24.270 | 24.450 | 24.450 | 2,575,460 |
| 2025-02-18 | 25.100 | 25.150 | 24.220 | 24.410 | 24.410 | 2,653,854 |
| 2025-02-17 | 24.740 | 25.030 | 24.700 | 25.020 | 25.020 | 1,717,331 |
| 2025-02-14 | 25.450 | 25.450 | 24.760 | 24.870 | 24.870 | 2,357,060 |
| 2025-02-13 | 26.000 | 26.000 | 25.250 | 25.300 | 25.300 | 2,820,330 |
| 2025-02-12 | 25.320 | 25.960 | 25.140 | 25.870 | 25.870 | 4,377,567 |
| 2025-02-11 | 25.280 | 25.280 | 24.880 | 25.160 | 25.160 | 1,469,229 |
| 2025-02-10 | 24.470 | 25.340 | 24.380 | 25.150 | 25.150 | 3,403,287 |
| 2025-02-07 | 24.780 | 25.010 | 24.180 | 24.420 | 24.420 | 3,508,800 |
| 2025-02-06 | 23.680 | 25.030 | 23.520 | 24.770 | 24.770 | 4,098,097 |
| 2025-02-05 | 23.500 | 23.780 | 23.180 | 23.630 | 23.630 | 1,504,310 |
| 2025-01-27 | 23.330 | 23.960 | 23.330 | 23.470 | 23.470 | 1,580,200 |
| 2025-01-24 | 23.410 | 23.710 | 23.160 | 23.340 | 23.340 | 1,949,089 |
| 2025-01-23 | 23.660 | 23.870 | 23.410 | 23.410 | 23.410 | 1,678,889 |
| 2025-01-22 | 23.810 | 23.850 | 23.450 | 23.540 | 23.540 | 1,396,900 |
| 2025-01-21 | 23.340 | 24.160 | 23.300 | 23.880 | 23.880 | 2,408,789 |
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.