Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.480	13.790	13.480	13.640	9.227	4,819,413
2024-04-25	13.500	13.870	13.230	13.660	9.241	9,107,448
2024-04-24	12.670	13.090	12.670	13.060	8.835	2,876,714
2024-04-23	12.340	12.710	12.340	12.660	8.564	1,975,677
2024-04-22	12.490	12.880	12.160	12.460	8.429	3,524,397
2024-04-19	12.590	12.660	12.330	12.490	8.449	2,185,260
2024-04-18	12.600	12.970	12.520	12.600	8.524	3,306,044
2024-04-17	12.000	12.730	11.990	12.700	8.591	5,223,510
2024-04-16	12.750	12.750	11.510	11.650	7.881	5,664,397
2024-04-15	13.400	13.600	12.530	12.770	8.639	4,882,165
2024-04-12	13.400	13.650	13.400	13.430	9.085	2,368,892
2024-04-11	13.270	13.590	13.190	13.410	9.072	2,284,877
2024-04-10	13.770	13.770	13.240	13.370	9.044	2,825,417
2024-04-09	13.490	13.790	13.410	13.740	9.295	2,622,816
2024-04-08	14.100	14.100	13.450	13.500	9.132	4,185,272
2024-04-03	14.030	14.200	13.830	14.030	9.491	4,521,354
2024-04-02	13.820	14.350	13.820	14.180	9.592	7,920,624
2024-04-01	14.010	14.090	13.470	13.740	9.295	7,700,014
2024-03-29	13.500	14.910	13.500	13.940	9.430	5,534,804
2024-03-28	13.330	13.650	13.110	13.550	9.166	3,616,116
2024-03-27	13.230	13.650	13.080	13.100	8.862	3,098,316
2024-03-26	13.200	13.360	12.990	13.310	9.004	2,988,888
2024-03-25	13.540	13.630	13.190	13.200	8.929	3,306,576
2024-03-22	13.980	13.980	13.300	13.420	9.078	4,802,443
2024-03-21	13.960	14.190	13.680	14.060	9.511	4,952,145
2024-03-20	13.250	14.260	13.250	14.090	9.532	6,618,705
2024-03-19	13.260	13.640	12.980	13.260	8.970	4,667,345
2024-03-18	12.680	13.200	12.630	13.190	8.923	4,341,008
2024-03-15	12.400	12.640	12.370	12.630	8.544	2,779,277
2024-03-14	12.410	12.630	12.250	12.530	8.476	3,752,616
2024-03-13	12.350	12.450	12.170	12.410	8.395	3,106,959
2024-03-12	12.120	12.340	12.000	12.280	8.307	3,540,936
2024-03-11	11.900	12.100	11.820	12.100	8.185	3,149,748
2024-03-08	11.890	12.290	11.800	11.960	8.091	3,801,448
2024-03-07	11.630	11.950	11.590	11.800	7.982	4,437,860
2024-03-06	11.490	11.730	11.430	11.590	7.840	2,886,184
2024-03-05	11.810	11.810	11.430	11.490	7.773	3,451,154
2024-03-04	12.020	12.050	11.680	11.830	8.003	4,604,502
2024-03-01	12.270	12.280	11.800	12.020	8.131	6,812,134
2024-02-29	11.360	12.330	11.310	12.330	8.341	8,882,823
2024-02-28	12.850	13.170	11.570	11.570	7.827	8,206,674
2024-02-27	12.410	12.890	12.320	12.850	8.693	4,247,247
2024-02-26	12.300	12.830	12.160	12.540	8.483	6,348,636
2024-02-23	12.080	12.390	11.900	12.340	8.348	5,402,135
2024-02-22	11.800	12.090	11.750	12.090	8.179	4,789,890
2024-02-21	11.580	12.240	11.370	11.800	7.982	6,979,635
2024-02-20	11.630	11.870	11.310	11.700	7.915	5,997,283
2024-02-19	11.990	11.990	11.250	11.650	7.881	13,355,202
2024-02-08	10.880	12.000	10.620	12.000	8.118	7,193,547
2024-02-07	10.000	10.910	9.180	10.910	7.380	14,764,372
2024-02-06	10.000	10.570	9.600	9.920	6.711	10,209,039
2024-02-05	11.910	11.960	10.670	10.670	7.218	3,365,180
2024-02-02	12.650	12.850	11.460	11.860	8.023	5,141,626
2024-02-01	12.950	12.950	12.150	12.580	8.510	5,821,928
2024-01-31	13.430	13.680	12.860	13.000	8.794	5,436,520
2024-01-30	14.430	14.430	13.310	13.430	9.085	6,608,140
2024-01-29	14.950	15.470	14.410	14.430	9.761	5,008,402
2024-01-26	14.680	15.470	14.680	15.150	10.249	8,137,724
2024-01-25	14.580	14.940	14.320	14.670	9.924	5,653,298
2024-01-24	14.200	15.180	14.020	14.580	9.863	8,695,666

← NewerPage 11 of 21 · 1,212 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.