Zhejiang Xinhua Chemical Co Ltd historical data

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

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
2026-09-18	30.540	32.980	30.440	32.500	32.500	11,693,934
2026-09-17	30.010	31.110	29.750	30.540	30.340	5,194,437
2026-09-16	29.000	30.200	28.760	30.160	29.963	5,083,042
2026-09-15	28.750	29.310	28.610	28.990	28.800	2,565,600
2026-09-14	28.860	29.200	28.220	28.900	28.711	3,702,142
2026-09-11	29.580	29.600	28.510	28.920	28.731	6,479,413
2026-09-10	30.430	30.620	29.780	29.950	29.950	4,761,400
2026-09-09	30.600	30.970	30.280	30.420	30.420	5,223,400
2026-09-08	30.550	30.840	30.080	30.560	30.560	7,531,994
2026-09-07	29.360	30.750	28.800	30.460	30.460	12,122,949
2026-09-04	30.440	30.760	28.680	29.080	29.080	9,314,504
2026-09-03	30.430	31.190	30.150	30.360	30.360	8,674,716
2026-09-02	29.570	30.610	29.340	30.420	30.420	5,835,295
2026-09-01	30.730	30.730	29.250	29.630	29.630	8,381,153
2026-08-31	30.040	30.840	29.680	30.500	30.500	5,256,812
2026-08-28	30.060	30.590	29.880	30.050	30.050	5,886,662
2026-08-27	28.500	30.690	28.300	30.070	30.070	9,870,242
2026-08-26	28.910	29.030	28.420	28.560	28.560	4,308,370
2026-08-25	29.030	29.210	28.410	28.910	28.910	6,399,520
2026-08-24	28.480	30.350	28.460	29.340	29.340	9,438,240
2026-08-21	28.570	29.330	28.060	28.200	28.200	7,594,666
2026-08-20	28.090	29.080	27.930	28.860	28.860	8,004,250
2026-08-19	29.110	29.310	27.800	27.830	27.830	6,061,278
2026-08-18	29.760	30.050	29.080	29.380	29.380	4,622,800
2026-08-17	29.260	29.880	29.050	29.760	29.760	5,152,863
2026-08-14	28.270	29.690	28.270	29.160	29.160	7,881,180
2026-08-13	28.910	29.340	28.260	28.270	28.270	3,592,180
2026-08-12	28.660	29.030	28.500	28.800	28.800	2,512,961
2026-08-11	28.940	28.990	28.250	28.560	28.560	4,722,975
2026-08-10	29.060	29.350	28.720	28.930	28.930	3,459,754
2026-08-07	28.950	29.220	28.280	29.060	29.060	5,344,700
2026-08-06	28.600	29.300	28.200	29.000	29.000	6,572,658
2026-08-05	27.890	28.680	27.660	28.320	28.320	5,521,712
2026-08-04	27.780	28.060	27.470	27.790	27.790	4,980,712
2026-08-03	27.190	27.560	26.860	27.510	27.510	4,294,323
2026-07-31	27.600	27.990	26.800	27.180	27.180	7,051,511
2026-07-30	26.800	27.310	26.020	26.230	26.230	5,039,474
2026-07-29	26.920	27.000	25.760	27.000	27.000	7,797,133
2026-07-28	27.960	28.460	26.810	26.910	26.910	6,367,356
2026-07-27	26.160	28.180	26.160	27.950	27.950	6,621,502
2026-07-24	27.160	27.170	26.000	26.240	26.240	3,808,900
2026-07-23	26.300	27.470	26.300	27.200	27.200	3,804,358
2026-07-22	26.920	27.550	26.200	26.680	26.680	5,713,510
2026-07-21	25.900	27.050	23.990	26.900	26.900	9,227,146
2026-07-20	27.690	27.940	25.060	25.880	25.880	9,937,378

Page 1 of 21 · 1,215 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.