Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	23.400	23.620	23.210	23.390	23.390	1,862,291
2025-01-17	22.860	23.680	22.670	23.380	23.380	2,161,800
2025-01-16	23.170	23.500	22.790	22.870	22.870	1,354,907
2025-01-15	23.470	23.490	22.920	23.140	23.140	1,643,520
2025-01-14	22.730	23.450	22.700	23.450	23.450	1,945,301
2025-01-13	22.920	22.960	22.570	22.700	22.700	1,643,692
2025-01-10	23.240	23.780	23.090	23.090	23.090	1,840,314
2025-01-09	22.450	23.700	22.380	23.550	23.550	3,174,865
2025-01-08	22.900	22.900	22.050	22.550	22.550	2,194,160
2025-01-07	22.200	23.060	22.130	22.990	22.990	2,160,550
2025-01-06	22.860	22.860	21.900	22.100	22.100	2,766,575
2025-01-03	24.170	24.280	22.800	22.800	22.800	2,456,885
2025-01-02	24.430	24.690	23.900	24.000	24.000	1,681,138
2024-12-31	24.600	24.940	24.250	24.380	24.380	1,604,964
2024-12-30	25.100	25.240	24.540	24.610	24.610	2,041,150
2024-12-27	25.050	25.520	24.930	25.100	25.100	2,065,630
2024-12-26	25.190	25.370	24.950	25.050	25.050	1,216,150
2024-12-25	25.500	25.660	24.980	25.190	25.190	1,782,380
2024-12-24	25.100	25.790	24.820	25.550	25.550	1,880,700
2024-12-23	26.250	26.250	25.080	25.080	25.080	2,837,832
2024-12-20	26.110	26.770	25.850	26.200	26.200	3,019,897
2024-12-19	25.880	26.150	25.670	26.080	26.080	1,864,338
2024-12-18	26.180	26.320	25.850	26.030	26.030	2,534,400
2024-12-17	26.000	26.390	25.510	26.160	26.160	4,848,678
2024-12-16	26.030	26.120	25.670	25.880	25.880	2,068,507
2024-12-13	26.900	26.980	25.930	25.970	25.970	4,119,034
2024-12-12	26.700	27.180	26.390	27.050	27.050	3,097,918
2024-12-11	26.700	27.350	26.520	26.650	26.650	4,062,798
2024-12-10	27.210	27.490	26.610	26.770	26.770	5,175,992
2024-12-09	26.180	27.200	26.060	26.700	26.700	5,513,888
2024-12-06	25.950	26.620	25.550	26.200	26.200	3,855,965
2024-12-05	25.590	26.060	25.350	25.860	25.860	2,291,203
2024-12-04	25.970	26.230	25.400	25.590	25.590	2,412,642
2024-12-03	26.580	26.780	25.620	25.960	25.960	4,367,381
2024-12-02	26.000	26.590	25.560	26.530	26.530	6,192,813
2024-11-29	23.990	26.300	23.940	25.900	25.900	8,032,918
2024-11-28	24.000	24.400	23.900	23.950	23.950	2,153,204
2024-11-27	23.820	24.100	23.250	24.100	24.100	2,540,409
2024-11-26	23.800	24.440	23.510	23.960	23.960	2,656,248
2024-11-25	23.980	24.190	23.490	23.790	23.790	2,420,372
2024-11-22	25.090	25.100	23.930	23.940	23.940	3,389,953
2024-11-21	25.120	25.300	24.750	25.040	25.040	2,319,994
2024-11-20	24.930	25.750	24.800	25.160	25.160	3,353,151
2024-11-19	24.390	25.040	24.240	24.930	24.930	3,247,029
2024-11-18	26.000	26.290	24.190	24.350	24.350	6,266,621
2024-11-15	25.850	27.200	25.780	25.780	25.780	6,957,984
2024-11-14	26.580	26.790	25.690	25.790	25.790	5,673,639
2024-11-13	25.880	26.870	25.520	26.850	26.850	9,012,923
2024-11-12	25.350	26.440	25.310	25.540	25.540	8,606,029
2024-11-11	23.900	25.300	23.830	25.190	25.190	6,045,245
2024-11-08	24.400	24.550	23.870	23.930	23.930	3,849,880
2024-11-07	23.750	24.160	23.570	24.140	24.140	3,111,260
2024-11-06	23.810	24.900	23.810	24.010	24.010	4,471,820
2024-11-05	23.470	23.830	23.250	23.700	23.700	3,071,240
2024-11-04	22.580	23.580	22.580	23.410	23.410	2,688,270
2024-11-01	22.980	23.210	22.120	22.580	22.580	3,426,562
2024-10-31	23.150	23.230	22.820	22.990	22.990	3,256,700
2024-10-30	23.050	23.350	22.830	23.150	23.150	2,662,180
2024-10-29	24.130	24.180	23.180	23.380	23.380	2,830,258
2024-10-28	24.290	24.380	23.760	24.030	24.030	3,525,077

← NewerPage 8 of 21 · 1,216 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.