Zhejiang Xinhua Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 28.860 | 29.260 | 27.550 | 28.730 | 28.730 | 4,803,500 |
| 2026-10-16 | 30.000 | 30.250 | 28.840 | 29.000 | 29.000 | 4,469,097 |
| 2026-10-15 | 29.860 | 30.220 | 29.150 | 29.400 | 29.400 | 5,705,909 |
| 2026-10-14 | 32.120 | 32.410 | 30.950 | 31.030 | 31.030 | 3,512,612 |
| 2026-10-13 | 32.100 | 32.330 | 30.530 | 32.130 | 32.130 | 6,363,435 |
| 2026-10-12 | 33.900 | 34.190 | 32.230 | 32.420 | 32.420 | 4,168,154 |
| 2026-10-09 | 34.750 | 34.750 | 32.280 | 33.900 | 33.900 | 7,976,675 |
| 2026-10-08 | 34.380 | 35.630 | 34.300 | 34.660 | 34.660 | 8,255,813 |
| 2026-09-30 | 35.090 | 35.100 | 34.200 | 34.380 | 34.380 | 7,850,946 |
| 2026-09-29 | 32.980 | 34.900 | 32.850 | 34.510 | 34.510 | 7,377,320 |
| 2026-09-28 | 34.970 | 35.000 | 33.220 | 33.290 | 33.290 | 8,697,201 |
| 2026-09-24 | 35.710 | 36.240 | 34.750 | 34.970 | 34.970 | 10,259,633 |
| 2026-09-23 | 33.400 | 36.500 | 33.300 | 36.070 | 36.070 | 12,539,216 |
| 2026-09-22 | 33.300 | 33.580 | 32.800 | 33.510 | 33.510 | 7,680,926 |
| 2026-09-21 | 32.900 | 33.400 | 32.570 | 33.270 | 33.270 | 7,189,795 |
Page 1 of 1 · 15 trading days
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.