Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.640	16.260	15.640	15.860	10.729	2,784,446
2023-10-27	15.820	15.980	15.580	15.800	10.688	3,123,638
2023-10-26	15.690	15.850	15.540	15.830	10.709	2,080,848
2023-10-25	15.520	15.740	15.500	15.730	10.641	2,164,148
2023-10-24	14.860	15.520	14.860	15.430	10.438	2,116,744
2023-10-23	15.000	15.100	14.690	14.860	10.052	1,964,816
2023-10-20	15.080	15.400	15.030	15.080	10.201	1,249,920
2023-10-19	15.300	15.470	14.900	15.210	10.289	1,215,620
2023-10-18	15.400	15.470	15.000	15.100	10.215	1,436,008
2023-10-17	15.430	15.560	15.320	15.400	10.418	1,592,192
2023-10-16	15.130	15.550	14.980	15.310	10.357	1,550,836
2023-10-13	15.440	15.500	14.960	15.130	10.235	1,415,985
2023-10-12	15.400	15.450	15.180	15.360	10.391	1,463,474
2023-10-11	15.460	15.500	15.210	15.370	10.397	2,077,703
2023-10-10	15.630	15.850	15.300	15.340	10.377	2,583,084
2023-10-09	15.830	15.940	15.460	15.790	10.682	2,532,138
2023-09-28	15.570	15.920	15.570	15.750	10.654	1,572,816
2023-09-27	15.620	15.750	15.330	15.550	10.519	1,859,155
2023-09-26	15.550	15.790	15.350	15.660	10.594	2,102,212
2023-09-25	15.350	15.680	15.160	15.630	10.573	2,108,568
2023-09-22	15.270	15.510	15.200	15.360	10.391	1,820,924
2023-09-21	15.580	15.760	15.300	15.330	10.370	2,187,539
2023-09-20	15.370	15.860	15.290	15.770	10.668	3,078,992
2023-09-19	15.370	15.600	15.370	15.500	10.485	2,237,312
2023-09-18	15.090	15.540	15.010	15.420	10.431	2,479,477
2023-09-15	15.120	15.330	14.990	15.180	10.269	1,569,120
2023-09-14	15.240	15.260	14.940	15.080	10.201	1,861,832
2023-09-13	15.290	15.460	15.090	15.200	10.282	2,151,457
2023-09-12	15.590	15.620	15.200	15.290	10.343	2,394,420
2023-09-11	15.760	15.880	15.430	15.500	10.485	3,431,722
2023-09-08	15.710	15.990	15.710	15.780	10.675	2,226,896
2023-09-07	15.890	16.280	15.800	15.830	10.709	3,103,016
2023-09-06	16.100	16.250	15.810	15.900	10.756	3,904,768
2023-09-05	16.180	16.550	15.880	16.120	10.905	6,730,469
2023-09-04	15.880	16.930	15.720	16.660	11.270	10,110,856
2023-09-01	15.320	15.840	15.300	15.710	10.627	4,949,987
2023-08-31	15.230	15.550	15.180	15.300	10.350	3,073,434
2023-08-30	15.150	15.620	15.150	15.340	10.377	5,456,260
2023-08-29	14.510	15.600	14.500	15.200	10.282	11,874,788
2023-08-28	15.000	15.470	14.710	14.870	10.059	10,177,132
2023-08-25	14.440	14.570	13.950	14.060	9.511	1,261,036
2023-08-24	14.680	14.750	14.210	14.500	9.809	1,554,700
2023-08-23	14.920	15.000	14.530	14.600	9.877	1,002,148
2023-08-22	15.000	15.240	14.610	14.940	10.106	1,657,012
2023-08-21	14.980	15.170	14.760	14.990	10.140	1,957,648
2023-08-18	14.840	15.180	14.650	14.900	10.079	2,002,576
2023-08-17	14.720	14.870	14.380	14.840	10.039	1,807,614
2023-08-16	14.800	14.900	14.620	14.730	9.964	1,550,561
2023-08-15	14.660	14.920	14.520	14.860	10.052	1,806,371
2023-08-14	14.160	14.720	14.140	14.630	9.897	1,451,630
2023-08-11	14.540	14.720	14.470	14.580	9.863	1,616,384
2023-08-10	14.290	14.640	14.160	14.570	9.856	1,289,876
2023-08-09	14.390	14.390	14.160	14.230	9.626	1,075,928
2023-08-08	14.450	14.540	14.280	14.410	9.748	1,155,408
2023-08-07	14.560	14.740	14.300	14.410	9.748	1,731,951
2023-08-04	14.720	15.010	14.560	14.590	9.870	1,938,412
2023-08-03	15.230	15.230	14.710	14.720	9.958	1,487,892
2023-08-02	15.030	15.260	15.000	15.060	10.188	1,273,888
2023-08-01	15.340	15.370	14.930	15.000	10.147	1,917,832
2023-07-31	15.500	15.620	15.240	15.340	10.377	2,413,068

← NewerPage 13 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.