Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.110	15.420	15.110	15.340	10.377	2,624,930
2023-07-27	15.270	15.350	15.050	15.110	10.222	1,484,707
2023-07-26	15.090	15.270	15.030	15.230	10.303	2,010,618
2023-07-25	14.980	15.100	14.750	15.090	10.208	2,198,798
2023-07-24	14.770	14.870	14.650	14.800	10.012	717,416
2023-07-21	14.790	14.960	14.630	14.780	9.998	1,619,296
2023-07-20	14.840	14.920	14.710	14.820	10.025	918,848
2023-07-19	14.810	14.960	14.770	14.840	10.039	957,866
2023-07-18	14.800	15.030	14.630	14.930	10.100	1,475,129
2023-07-17	14.610	14.750	14.470	14.740	9.971	1,179,416
2023-07-14	14.730	14.900	14.500	14.610	9.883	1,613,528
2023-07-13	14.690	14.950	14.540	14.850	10.046	2,353,386
2023-07-12	14.610	14.750	14.480	14.530	9.829	1,243,307
2023-07-11	14.500	14.650	14.420	14.650	9.910	1,264,911
2023-07-10	14.560	14.670	14.390	14.500	9.809	1,646,075
2023-07-07	14.500	14.630	14.400	14.570	9.856	1,086,540
2023-07-06	14.450	14.660	14.410	14.530	9.829	725,760
2023-07-05	14.570	14.680	14.450	14.560	9.849	993,160
2023-07-04	14.470	14.590	14.410	14.570	9.856	1,217,382
2023-07-03	14.580	14.640	14.370	14.460	9.782	1,300,964
2023-06-30	14.390	14.630	14.320	14.510	9.816	1,663,116
2023-06-29	14.170	14.320	14.000	14.320	9.687	1,641,484
2023-06-28	14.070	14.170	13.700	14.170	9.586	2,369,556
2023-06-27	13.520	14.150	13.480	14.010	9.477	2,149,420
2023-06-26	13.730	13.830	13.420	13.550	9.166	1,055,264
2023-06-21	13.760	13.920	13.660	13.810	9.342	1,191,400
2023-06-20	14.290	14.460	13.730	13.760	9.308	2,087,428
2023-06-19	14.230	14.310	14.040	14.190	9.599	954,016
2023-06-16	14.230	14.390	14.020	14.170	9.586	887,488
2023-06-15	14.010	14.230	14.010	14.070	9.518	901,096
2023-06-14	14.250	14.340	14.080	14.080	9.525	1,057,560
2023-06-13	14.550	14.550	14.410	14.440	9.633	687,540
2023-06-12	14.300	14.480	13.990	14.480	9.660	1,281,504
2023-06-09	14.370	14.570	14.190	14.270	9.520	1,306,284
2023-06-08	14.350	14.550	14.260	14.380	9.593	1,559,320
2023-06-07	14.260	14.420	14.220	14.340	9.566	737,352
2023-06-06	14.580	14.580	14.250	14.260	9.513	834,932
2023-06-05	14.350	14.490	14.250	14.450	9.640	870,240
2023-06-02	14.190	14.400	14.180	14.350	9.573	1,302,644
2023-06-01	14.250	14.260	14.090	14.100	9.406	1,298,136
2023-05-31	14.330	14.440	14.220	14.300	9.540	1,143,688
2023-05-30	14.200	14.350	14.160	14.330	9.560	1,052,261
2023-05-29	14.330	14.350	14.120	14.200	9.473	790,804
2023-05-26	14.370	14.370	14.150	14.290	9.533	680,764
2023-05-25	14.220	14.370	14.110	14.370	9.586	1,100,680
2023-05-24	14.080	14.280	14.000	14.230	9.493	760,620
2023-05-23	14.300	14.300	14.060	14.070	9.386	692,718
2023-05-22	14.120	14.240	13.950	14.240	9.500	845,089
2023-05-19	14.050	14.250	13.980	14.120	9.419	666,281
2023-05-18	14.240	14.310	14.130	14.200	9.473	782,992
2023-05-17	13.780	14.280	13.710	14.240	9.500	1,410,304
2023-05-16	14.070	14.070	13.810	13.870	9.253	704,368
2023-05-15	13.930	14.020	13.760	14.010	9.346	729,064
2023-05-12	13.940	14.100	13.830	13.850	9.239	790,916
2023-05-11	13.660	14.060	13.650	14.050	9.373	1,200,696
2023-05-10	13.880	13.950	13.680	13.760	9.179	1,502,004
2023-05-09	13.990	14.070	13.800	13.800	9.206	1,137,192
2023-05-08	13.940	14.180	13.930	14.010	9.346	1,001,420
2023-05-05	13.930	13.980	13.800	13.940	9.299	1,153,488
2023-05-04	13.620	13.960	13.520	13.940	9.299	1,342,122

← NewerPage 14 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.