Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.910	14.290	13.710	13.720	9.153	1,414,868
2022-08-02	14.810	14.810	13.780	13.880	9.259	2,440,985
2022-08-01	14.690	14.860	14.610	14.740	9.833	1,173,996
2022-07-29	14.790	14.880	14.690	14.700	9.806	899,411
2022-07-28	14.850	14.950	14.740	14.770	9.853	1,319,488
2022-07-27	14.750	14.830	14.700	14.770	9.853	971,259
2022-07-26	14.620	14.830	14.470	14.800	9.873	1,314,353
2022-07-25	14.780	14.870	14.610	14.700	9.806	1,247,957
2022-07-22	14.570	14.800	14.540	14.700	9.806	1,009,036
2022-07-21	14.670	14.820	14.600	14.650	9.773	980,756
2022-07-20	14.990	14.990	14.630	14.800	9.873	1,595,552
2022-07-19	14.750	14.850	14.560	14.810	9.880	1,564,609
2022-07-18	14.200	14.790	14.110	14.640	9.766	3,294,117
2022-07-15	14.390	14.390	14.080	14.120	9.419	2,060,074
2022-07-14	14.460	14.460	14.070	14.380	9.593	1,876,672
2022-07-13	14.020	14.450	14.020	14.450	9.640	1,387,059
2022-07-12	14.300	14.300	14.000	14.020	9.353	1,123,136
2022-07-11	14.300	14.360	14.070	14.300	9.540	1,400,588
2022-07-08	14.320	14.400	14.140	14.260	9.513	1,234,800
2022-07-07	14.190	14.420	14.130	14.220	9.486	1,107,117
2022-07-06	14.290	14.320	14.050	14.210	9.480	1,400,756
2022-07-05	14.340	14.570	14.160	14.290	9.533	1,585,948
2022-07-04	14.760	14.760	14.370	14.500	9.673	1,698,060
2022-07-01	14.810	14.860	14.580	14.650	9.773	1,503,264
2022-06-30	14.820	14.840	14.660	14.730	9.826	1,315,465
2022-06-29	14.900	14.980	14.670	14.760	9.846	1,877,176
2022-06-28	14.840	15.110	14.800	14.900	9.940	2,253,104
2022-06-27	14.560	14.860	14.490	14.840	9.900	2,784,012
2022-06-24	14.440	14.650	14.330	14.560	9.713	2,174,424
2022-06-23	14.140	14.440	13.990	14.400	9.606	2,456,944
2022-06-22	14.110	14.300	13.800	14.180	9.460	2,132,844
2022-06-21	14.060	14.310	13.960	14.280	9.526	2,278,750
2022-06-20	13.710	14.070	13.710	14.050	9.373	1,760,500
2022-06-17	13.710	13.870	13.570	13.770	9.186	1,054,928
2022-06-16	13.760	13.930	13.700	13.900	9.273	987,502
2022-06-15	13.790	13.870	13.700	13.760	9.179	1,265,545
2022-06-14	13.890	13.890	13.440	13.740	9.166	1,520,232
2022-06-13	13.600	14.130	13.480	13.930	9.293	2,066,986
2022-06-10	13.560	13.630	13.350	13.600	9.073	1,533,813
2022-06-09	13.810	13.870	13.480	13.530	9.026	1,138,648
2022-06-08	13.970	14.070	13.630	13.860	9.246	1,324,792
2022-06-07	14.020	14.120	13.880	13.970	9.319	1,377,096
2022-06-06	13.770	14.070	13.710	14.030	9.359	1,506,316
2022-06-02	13.900	13.900	13.640	13.810	9.213	1,101,801
2022-06-01	13.700	13.880	13.560	13.820	9.219	1,294,608
2022-05-31	13.700	13.700	13.420	13.670	9.119	985,012
2022-05-30	13.630	13.670	13.430	13.610	9.079	1,014,942
2022-05-27	13.640	13.700	13.400	13.590	9.066	1,150,688
2022-05-26	13.530	13.700	13.330	13.640	9.099	884,996
2022-05-25	13.400	13.600	13.290	13.530	9.026	935,657
2022-05-24	14.160	14.260	13.330	13.510	9.013	2,974,382
2022-05-23	14.280	14.280	14.000	14.160	9.446	1,754,120
2022-05-20	14.080	14.590	14.040	14.210	9.480	1,862,140
2022-05-19	19.550	20.150	19.430	19.930	9.363	1,751,848
2022-05-18	19.410	20.560	19.410	19.890	9.345	2,454,704
2022-05-17	19.720	19.910	19.400	19.560	9.189	1,550,360
2022-05-16	19.990	20.140	19.580	19.830	9.316	1,482,740
2022-05-13	19.730	20.080	19.670	19.830	9.316	1,133,156
2022-05-12	19.140	19.750	19.140	19.690	9.251	1,108,870
2022-05-11	19.800	19.910	19.410	19.410	9.119	1,825,544

← NewerPage 18 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.