Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.800	15.120	14.620	14.630	9.760	2,124,752
2023-02-02	14.620	15.150	14.550	14.940	9.966	3,472,614
2023-02-01	14.210	14.720	14.210	14.650	9.773	2,464,711
2023-01-31	14.100	14.250	13.970	14.220	9.486	1,102,610
2023-01-30	14.040	14.100	13.900	14.050	9.373	1,516,480
2023-01-20	13.790	13.900	13.700	13.810	9.213	748,983
2023-01-19	13.650	13.820	13.570	13.800	9.206	732,620
2023-01-18	13.540	13.650	13.450	13.600	9.073	748,049
2023-01-17	13.600	13.690	13.410	13.440	8.966	770,728
2023-01-16	13.590	13.700	13.340	13.590	9.066	902,300
2023-01-13	13.410	13.700	13.250	13.590	9.066	965,262
2023-01-12	13.680	13.720	13.300	13.380	8.926	1,200,640
2023-01-11	13.820	13.830	13.600	13.700	9.139	972,552
2023-01-10	13.980	13.980	13.690	13.740	9.166	816,648
2023-01-09	13.810	14.050	13.670	13.990	9.333	1,426,821
2023-01-06	13.700	13.900	13.620	13.810	9.213	997,550
2023-01-05	13.800	13.930	13.580	13.770	9.186	1,189,496
2023-01-04	13.520	13.790	13.510	13.710	9.146	956,060
2023-01-03	13.020	13.560	13.010	13.510	9.013	1,392,839
2022-12-30	12.840	13.040	12.840	13.010	8.679	776,389
2022-12-29	12.820	13.020	12.820	12.870	8.586	752,178
2022-12-28	13.050	13.230	12.830	12.930	8.626	1,137,668
2022-12-27	13.290	13.480	13.130	13.240	8.832	772,212
2022-12-26	13.210	13.490	13.170	13.280	8.859	744,408
2022-12-23	13.370	13.460	13.110	13.220	8.819	983,248
2022-12-22	13.750	13.910	13.330	13.380	8.926	1,081,472
2022-12-21	13.500	13.980	13.500	13.730	9.159	1,516,732
2022-12-20	13.580	13.950	13.380	13.680	9.126	1,757,751
2022-12-19	14.000	14.230	13.420	13.490	8.999	3,454,914
2022-12-16	14.150	15.000	13.870	14.360	9.580	3,671,626
2022-12-15	14.230	14.320	14.130	14.160	9.446	600,236
2022-12-14	14.180	14.320	13.980	14.260	9.513	1,447,877
2022-12-13	14.050	14.190	13.970	14.140	9.433	684,121
2022-12-12	14.160	14.290	13.920	13.960	9.313	1,019,466
2022-12-09	14.270	14.300	14.130	14.170	9.453	739,368
2022-12-08	14.170	14.290	14.130	14.250	9.506	720,811
2022-12-07	14.300	14.300	14.130	14.260	9.513	978,248
2022-12-06	14.400	14.400	14.190	14.310	9.546	1,099,252
2022-12-05	14.220	14.380	14.140	14.370	9.586	1,397,788
2022-12-02	14.100	14.370	14.000	14.240	9.500	1,579,872
2022-12-01	13.960	14.160	13.960	14.020	9.353	1,119,274
2022-11-30	14.110	14.160	13.910	13.930	9.293	894,670
2022-11-29	13.920	14.170	13.830	14.140	9.433	1,479,734
2022-11-28	13.700	13.890	13.580	13.850	9.239	866,658
2022-11-25	13.890	13.990	13.760	13.800	9.206	641,956
2022-11-24	13.980	14.050	13.850	13.870	9.253	1,073,632
2022-11-23	14.200	14.200	13.640	13.930	9.293	1,530,928
2022-11-22	13.990	14.080	13.910	13.990	9.333	1,241,660
2022-11-21	13.860	14.010	13.630	13.960	9.313	1,108,212
2022-11-18	14.020	14.140	13.830	13.850	9.239	1,238,300
2022-11-17	13.850	14.020	13.710	14.020	9.353	1,202,003
2022-11-16	13.940	13.960	13.790	13.870	9.253	1,271,984
2022-11-15	13.850	13.960	13.790	13.890	9.266	1,459,969
2022-11-14	13.720	13.970	13.720	13.870	9.253	1,661,604
2022-11-11	13.730	13.940	13.630	13.720	9.153	1,619,156
2022-11-10	13.540	13.680	13.430	13.590	9.066	1,166,396
2022-11-09	13.750	13.790	13.510	13.580	9.059	1,501,906
2022-11-08	13.680	13.820	13.560	13.750	9.173	1,936,250
2022-11-07	13.580	13.710	13.540	13.670	9.119	1,833,602
2022-11-04	13.850	13.850	13.580	13.650	9.106	2,843,881

← NewerPage 16 of 21 · 1,213 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.