Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.390	13.740	13.390	13.720	9.153	988,958
2023-04-27	13.160	13.390	13.160	13.390	8.933	1,037,706
2023-04-26	13.160	13.420	13.050	13.240	8.832	813,372
2023-04-25	13.300	13.440	13.020	13.130	8.759	1,334,200
2023-04-24	13.330	13.330	13.070	13.300	8.872	1,225,896
2023-04-21	13.530	13.610	13.310	13.330	8.892	720,076
2023-04-20	13.680	13.720	13.460	13.530	9.026	1,147,608
2023-04-19	13.840	13.860	13.630	13.640	9.099	1,077,580
2023-04-18	13.810	13.870	13.680	13.820	9.219	543,172
2023-04-17	13.730	13.830	13.610	13.830	9.226	1,021,524
2023-04-14	13.720	13.870	13.700	13.760	9.179	772,744
2023-04-13	13.620	13.820	13.580	13.790	9.199	1,082,368
2023-04-12	13.450	13.630	13.450	13.610	9.079	712,712
2023-04-11	13.600	13.610	13.350	13.440	8.966	1,179,584
2023-04-10	13.910	13.910	13.460	13.600	9.073	1,845,116
2023-04-07	13.790	13.890	13.740	13.850	9.239	1,305,472
2023-04-06	14.000	14.060	13.730	13.780	9.193	1,198,764
2023-04-04	14.270	14.320	14.040	14.060	9.380	1,655,080
2023-04-03	14.090	14.440	14.090	14.350	9.573	2,259,936
2023-03-31	14.290	14.520	14.080	14.450	9.640	1,708,519
2023-03-30	14.430	14.520	14.040	14.130	9.426	1,125,838
2023-03-29	14.580	14.710	14.320	14.400	9.606	1,098,748
2023-03-28	14.840	14.900	14.550	14.590	9.733	1,090,096
2023-03-27	14.920	14.990	14.750	14.850	9.906	1,171,935
2023-03-24	14.970	15.120	14.830	14.900	9.940	1,176,812
2023-03-23	14.820	14.970	14.790	14.890	9.933	1,177,456
2023-03-22	14.870	15.070	14.700	14.950	9.973	1,659,980
2023-03-21	14.440	14.950	14.330	14.900	9.940	1,825,152
2023-03-20	14.400	14.660	14.320	14.450	9.640	1,331,120
2023-03-17	14.190	14.500	14.190	14.240	9.500	1,028,720
2023-03-16	14.460	14.460	14.070	14.190	9.466	1,273,272
2023-03-15	14.180	14.990	14.180	14.450	9.640	1,208,452
2023-03-14	14.510	14.640	14.180	14.270	9.520	1,050,364
2023-03-13	14.600	14.750	14.260	14.520	9.686	1,319,192
2023-03-10	14.950	14.950	14.550	14.600	9.740	1,336,032
2023-03-09	14.700	14.970	14.660	14.960	9.980	1,409,443
2023-03-08	14.540	14.680	14.510	14.650	9.773	842,716
2023-03-07	14.910	14.980	14.530	14.550	9.706	1,155,445
2023-03-06	14.800	15.060	14.750	14.890	9.933	1,519,165
2023-03-03	14.740	14.910	14.670	14.750	9.840	807,520
2023-03-02	14.670	15.100	14.670	14.830	9.893	1,482,964
2023-03-01	15.000	15.000	14.690	14.800	9.873	1,241,688
2023-02-28	14.630	14.880	14.610	14.790	9.866	1,451,128
2023-02-27	15.230	15.370	14.700	14.800	9.873	1,684,536
2023-02-24	14.860	14.860	14.630	14.800	9.873	945,924
2023-02-23	14.800	14.940	14.720	14.870	9.920	1,191,988
2023-02-22	14.710	14.800	14.600	14.750	9.840	930,132
2023-02-21	14.700	14.850	14.520	14.720	9.820	1,048,712
2023-02-20	14.670	14.740	14.490	14.670	9.786	1,236,368
2023-02-17	14.600	14.930	14.520	14.560	9.713	1,266,692
2023-02-16	14.900	15.100	14.450	14.610	9.746	1,698,886
2023-02-15	14.860	15.080	14.830	14.890	9.933	1,087,520
2023-02-14	15.020	15.100	14.820	14.990	10.000	1,171,184
2023-02-13	14.870	15.060	14.610	15.020	10.020	1,598,520
2023-02-10	14.800	14.950	14.700	14.780	9.860	804,619
2023-02-09	14.580	14.820	14.580	14.820	9.886	849,044
2023-02-08	14.860	14.860	14.600	14.730	9.826	984,646
2023-02-07	14.800	14.950	14.600	14.720	9.820	1,548,874
2023-02-06	14.580	14.900	14.560	14.800	9.873	1,353,686
2023-02-03	14.800	15.120	14.620	14.630	9.760	2,124,752

← NewerPage 15 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.