Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	24.480	24.540	24.280	24.290	24.290	2,586,560
2024-10-24	24.650	24.990	24.200	24.400	24.400	2,848,579
2024-10-23	24.880	25.440	24.550	24.680	24.680	3,116,036
2024-10-22	26.300	26.300	24.420	24.760	24.760	8,278,402
2024-10-21	24.450	26.000	24.010	26.000	26.000	9,817,120
2024-10-18	23.980	24.940	23.700	24.250	24.250	5,553,810
2024-10-17	24.300	24.990	24.020	24.020	24.020	4,752,091
2024-10-16	22.980	24.300	22.980	24.290	24.290	5,195,510
2024-10-15	22.200	24.160	22.200	23.150	23.150	5,316,620
2024-10-14	22.450	22.600	21.880	22.400	22.400	3,274,670
2024-10-11	23.210	23.480	22.080	22.350	22.350	3,353,400
2024-10-10	23.050	23.790	22.680	23.280	23.280	2,636,489
2024-10-09	24.490	24.490	22.950	22.980	22.980	4,326,885
2024-10-08	26.130	26.130	23.680	24.790	24.790	6,641,070
2024-09-30	23.140	23.970	22.400	23.750	23.750	5,288,951
2024-09-27	21.560	21.880	21.190	21.790	21.790	2,096,110
2024-09-26	20.010	20.950	20.010	20.920	20.920	1,852,370
2024-09-25	19.840	20.810	19.840	20.010	20.010	2,635,940
2024-09-24	19.070	19.770	19.070	19.690	19.690	1,560,550
2024-09-23	19.230	19.340	18.970	19.100	19.100	640,040
2024-09-20	19.300	19.450	19.070	19.200	19.200	794,200
2024-09-19	18.910	19.680	18.870	19.260	19.260	974,308
2024-09-18	19.000	19.130	18.630	18.890	18.890	825,500
2024-09-13	19.630	19.750	19.030	19.100	19.100	763,586
2024-09-12	19.690	19.940	19.510	19.530	19.530	414,980
2024-09-11	19.560	19.850	19.480	19.690	19.690	458,080
2024-09-10	19.860	19.950	19.200	19.570	19.570	972,478
2024-09-09	20.010	20.180	19.770	19.840	19.840	604,459
2024-09-06	20.580	20.650	20.120	20.160	20.160	581,110
2024-09-05	20.890	20.960	20.490	20.580	20.580	775,800
2024-09-04	20.840	21.000	20.680	20.830	20.830	690,112
2024-09-03	20.770	20.930	20.460	20.930	20.930	896,985
2024-09-02	20.950	21.010	20.600	20.630	20.630	941,905
2024-08-30	20.330	21.120	20.170	20.920	20.920	1,470,900
2024-08-29	19.990	20.450	19.980	20.370	20.370	680,066
2024-08-28	19.780	20.340	19.780	20.050	20.050	531,675
2024-08-27	20.070	20.230	19.890	19.970	19.970	513,975
2024-08-26	20.000	20.490	19.830	20.180	20.180	777,585
2024-08-23	19.970	20.120	19.680	19.770	19.770	822,300
2024-08-22	20.000	20.210	19.860	20.050	20.050	803,040
2024-08-21	20.220	20.360	19.880	19.940	19.940	1,270,520
2024-08-20	20.700	20.700	20.270	20.310	20.310	889,200
2024-08-19	20.940	21.100	20.670	20.690	20.690	866,500
2024-08-16	21.000	21.050	20.650	20.820	20.820	771,227
2024-08-15	21.110	21.250	20.590	20.960	20.960	1,418,300
2024-08-14	21.340	21.410	20.850	20.920	20.920	933,400
2024-08-13	21.220	21.340	20.770	21.340	21.340	709,300
2024-08-12	21.430	21.550	21.050	21.120	21.120	690,946
2024-08-09	22.010	22.010	21.180	21.300	21.300	1,261,440
2024-08-08	21.960	22.240	21.610	21.830	21.830	1,317,971
2024-08-07	20.890	22.500	20.890	21.970	21.970	2,649,483
2024-08-06	20.550	21.220	20.550	20.890	20.890	1,369,250
2024-08-05	21.180	21.490	20.330	20.370	20.370	1,883,050
2024-08-02	21.450	21.600	21.100	21.180	21.180	982,150
2024-08-01	21.840	22.400	21.410	21.580	21.580	1,213,620
2024-07-31	20.970	21.820	20.610	21.760	21.760	1,360,000
2024-07-30	20.720	21.070	20.490	20.980	20.980	654,654
2024-07-29	21.300	21.300	20.670	20.800	20.800	808,350
2024-07-26	20.900	21.510	20.900	21.190	21.190	1,034,355
2024-07-25	20.650	21.170	20.450	20.880	20.880	871,230

← NewerPage 9 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.