Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.500	8.750	8.450	8.650	8.303	937,240
2024-07-24	8.630	8.680	8.520	8.560	8.217	870,512
2024-07-23	8.820	8.950	8.680	8.690	8.342	983,540
2024-07-22	8.930	8.950	8.810	8.880	8.524	680,780
2024-07-19	8.850	9.000	8.800	8.900	8.543	808,124
2024-07-18	8.910	9.000	8.760	8.900	8.543	1,537,136
2024-07-17	9.000	9.110	8.940	8.980	8.620	1,303,580
2024-07-16	9.050	9.100	8.910	9.070	8.706	1,425,320
2024-07-15	9.150	9.150	9.000	9.060	8.697	1,155,762
2024-07-12	9.090	9.210	9.070	9.170	8.802	1,147,996
2024-07-11	8.860	9.130	8.860	9.110	8.745	1,299,300
2024-07-10	8.820	8.830	8.640	8.760	8.409	818,686
2024-07-09	8.570	8.840	8.530	8.810	8.457	1,375,512
2024-07-08	8.990	9.070	8.710	8.760	8.409	1,385,091
2024-07-05	8.840	8.840	8.840	8.840	8.486	0
2024-07-04	9.090	9.170	8.790	8.840	8.486	1,764,104
2024-07-03	9.230	9.280	9.070	9.120	8.754	1,392,660
2024-07-02	9.200	9.320	9.160	9.230	8.860	1,651,220
2024-07-01	9.180	9.230	9.030	9.200	8.831	1,607,657
2024-06-28	9.130	9.280	9.110	9.150	8.783	1,083,728
2024-06-27	9.370	9.390	9.100	9.130	8.764	1,137,680
2024-06-26	9.250	9.380	9.060	9.370	8.994	1,013,420
2024-06-25	8.940	9.250	8.940	9.130	8.764	2,326,273
2024-06-24	9.230	9.360	8.930	8.980	8.620	2,568,460
2024-06-21	9.230	9.380	9.230	9.300	8.927	1,544,356
2024-06-20	9.530	9.550	9.270	9.310	8.937	1,627,940
2024-06-19	9.570	9.680	9.490	9.530	9.148	1,499,256
2024-06-18	9.540	9.650	9.410	9.580	9.196	2,069,696
2024-06-17	9.780	9.780	9.470	9.500	9.119	3,222,468
2024-06-14	9.840	9.840	9.640	9.800	9.407	2,207,921
2024-06-13	9.940	10.020	9.820	9.840	9.445	1,828,048
2024-06-12	9.910	10.080	9.840	9.990	9.589	2,267,865
2024-06-11	9.620	10.040	9.400	9.970	9.570	3,152,517
2024-06-07	9.840	9.870	9.510	9.720	9.330	3,887,076
2024-06-06	9.610	10.300	9.270	9.700	9.311	5,480,072
2024-06-05	9.850	9.860	9.550	9.600	9.215	3,116,148
2024-06-04	10.000	10.150	9.690	9.900	9.503	2,627,204
2024-06-03	10.250	10.370	9.910	10.000	9.599	3,195,169
2024-05-31	10.260	10.380	10.150	10.280	9.868	2,013,504
2024-05-30	10.220	10.400	10.160	10.190	9.781	1,979,572
2024-05-29	10.190	10.430	10.020	10.330	9.916	2,498,733
2024-05-28	10.530	10.570	10.180	10.200	9.791	2,924,450
2024-05-27	10.490	10.710	10.360	10.570	10.146	1,772,444
2024-05-24	10.410	10.620	10.400	10.410	9.993	2,387,116
2024-05-23	10.710	10.840	10.480	10.500	10.079	2,477,176
2024-05-22	10.690	10.780	10.610	10.710	10.281	2,276,200
2024-05-21	10.710	10.760	10.540	10.660	10.233	2,524,712
2024-05-20	10.670	10.930	10.620	10.720	10.290	3,342,920
2024-05-17	10.790	10.860	10.560	10.750	10.319	3,455,137
2024-05-16	10.700	10.910	10.640	10.740	10.309	3,919,060
2024-05-15	10.950	10.950	10.690	10.750	10.319	5,435,053
2024-05-14	10.340	11.070	10.340	11.060	10.616	6,254,341
2024-05-13	10.380	10.490	10.190	10.390	9.973	2,722,836
2024-05-10	10.580	10.600	10.370	10.500	10.079	3,367,973
2024-05-09	14.720	15.180	14.720	14.950	10.113	5,034,596
2024-05-08	14.740	14.910	14.570	14.700	9.944	4,621,955
2024-05-07	14.370	14.990	14.340	14.920	10.093	5,128,116
2024-05-06	14.250	14.550	14.000	14.360	9.714	5,411,831
2024-04-30	14.070	14.330	13.880	14.210	9.613	5,976,068
2024-04-29	13.560	13.950	13.560	13.840	9.362	3,751,589

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1000 CNY
2026-05-26	0.2000 CNY
2025-05-19	0.2500 CNY
2024-05-10	0.1999 CNY
2023-06-14	0.2000 CNY
2022-05-20	0.2800 CNY
2021-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.