Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.800	14.480	13.220	14.050	9.504	10,135,815
2024-01-22	15.800	15.800	14.490	14.490	9.802	14,211,071
2024-01-19	16.500	16.540	15.670	16.100	10.891	17,213,184
2024-01-18	19.000	19.000	16.130	17.300	11.703	23,940,165
2024-01-17	15.810	17.270	15.510	17.270	11.683	7,442,176
2024-01-16	15.850	15.930	15.510	15.700	10.621	2,518,775
2024-01-15	15.530	15.530	15.530	15.530	10.506	0
2024-01-12	15.500	15.730	15.440	15.530	10.506	2,065,308
2024-01-11	15.270	15.580	15.230	15.550	10.519	2,365,356
2024-01-10	15.500	15.540	15.200	15.320	10.364	1,673,616
2024-01-09	15.360	15.680	15.320	15.540	10.512	2,016,588
2024-01-08	15.460	15.590	15.250	15.370	10.397	2,406,005
2024-01-05	15.810	16.170	15.290	15.450	10.451	3,570,966
2024-01-04	15.860	15.960	15.700	15.860	10.729	1,625,624
2024-01-03	15.690	15.880	15.600	15.750	10.654	2,575,902
2024-01-02	15.480	15.800	15.470	15.720	10.634	1,794,716
2023-12-29	14.900	15.560	14.900	15.480	10.472	2,631,335
2023-12-28	14.950	15.280	14.740	15.090	10.208	1,832,236
2023-12-27	14.960	15.180	14.820	15.100	10.215	1,291,794
2023-12-26	15.260	15.260	14.840	14.980	10.134	2,287,614
2023-12-25	15.070	15.250	14.830	15.160	10.255	2,683,352
2023-12-22	15.600	15.600	15.070	15.120	10.228	2,330,013
2023-12-21	15.510	15.580	14.990	15.560	10.526	2,364,040
2023-12-20	15.500	15.720	15.360	15.410	10.424	2,309,720
2023-12-19	15.150	15.450	15.080	15.360	10.391	2,731,316
2023-12-18	15.690	15.770	15.200	15.230	10.303	4,325,498
2023-12-15	15.540	16.270	15.540	15.790	10.682	2,717,904
2023-12-14	15.480	15.620	15.400	15.530	10.506	1,629,908
2023-12-13	15.470	15.620	15.350	15.380	10.404	1,549,942
2023-12-12	15.440	15.500	15.130	15.490	10.479	1,571,500
2023-12-11	15.130	15.540	15.000	15.380	10.404	2,573,004
2023-12-08	15.740	15.920	15.130	15.170	10.262	2,918,636
2023-12-07	15.810	15.990	15.580	15.740	10.648	2,059,456
2023-12-06	15.790	16.070	15.520	15.860	10.729	3,053,932
2023-12-05	15.960	16.130	15.780	15.790	10.682	1,969,632
2023-12-04	15.980	16.240	15.800	15.940	10.783	2,568,118
2023-12-01	15.890	16.230	15.850	15.980	10.810	2,125,004
2023-11-30	16.220	16.310	15.970	16.000	10.824	3,242,386
2023-11-29	16.410	16.550	16.100	16.140	10.918	3,248,644
2023-11-28	16.040	16.610	16.000	16.400	11.094	3,450,804
2023-11-27	16.360	16.550	15.900	16.080	10.878	3,394,825
2023-11-24	16.740	16.740	16.300	16.440	11.121	1,909,607
2023-11-23	16.570	16.800	16.440	16.730	11.317	1,424,434
2023-11-22	16.540	16.730	16.460	16.600	11.229	1,350,934
2023-11-21	16.590	16.700	16.500	16.540	11.189	1,677,858
2023-11-20	16.420	16.650	16.210	16.590	11.223	1,994,342
2023-11-17	16.460	16.520	16.360	16.420	11.108	1,081,192
2023-11-16	16.550	16.580	16.380	16.510	11.169	1,471,624
2023-11-15	16.510	16.730	16.390	16.600	11.229	1,771,700
2023-11-14	16.510	16.740	16.360	16.490	11.155	1,719,760
2023-11-13	16.130	16.660	16.100	16.580	11.216	2,822,344
2023-11-10	16.040	16.310	15.920	16.190	10.952	1,702,288
2023-11-09	16.170	16.320	15.980	16.090	10.884	2,064,804
2023-11-08	16.000	16.220	15.900	16.170	10.939	2,395,820
2023-11-07	15.980	16.090	15.750	15.990	10.817	2,218,608
2023-11-06	16.020	16.080	15.730	15.980	10.810	2,015,776
2023-11-03	15.940	16.110	15.820	15.970	10.803	1,572,648
2023-11-02	16.160	16.200	15.890	15.940	10.783	2,249,569
2023-11-01	16.030	16.170	15.830	16.040	10.851	2,220,680
2023-10-31	15.850	16.240	15.840	16.030	10.844	2,413,132

← NewerPage 12 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.