Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	19.400	19.860	19.280	19.780	9.293	1,599,360
2022-05-09	19.100	19.830	18.910	19.710	9.260	2,129,834
2022-05-06	18.730	19.280	18.440	19.020	8.936	1,700,476
2022-05-05	18.470	19.160	18.220	18.900	8.879	1,920,000
2022-04-29	17.980	18.560	17.980	18.470	8.677	1,806,263
2022-04-28	18.060	18.140	17.710	18.000	8.457	1,618,372
2022-04-27	17.200	18.160	17.090	18.090	8.499	2,230,587
2022-04-26	18.490	18.520	17.520	17.640	8.287	1,872,780
2022-04-25	19.420	19.690	18.310	18.370	8.630	3,207,075
2022-04-22	19.310	19.950	19.030	19.780	9.293	1,905,708
2022-04-21	20.220	20.310	19.220	19.310	9.072	1,987,440
2022-04-20	20.150	20.440	20.020	20.220	9.499	1,284,290
2022-04-19	19.980	20.280	19.810	20.190	9.485	1,089,869
2022-04-18	19.790	20.190	19.450	20.010	9.401	1,203,440
2022-04-15	20.400	20.510	19.790	19.880	9.340	2,408,448
2022-04-14	20.320	20.980	20.230	20.560	9.659	2,202,071
2022-04-13	20.460	20.670	20.120	20.310	9.542	2,195,984
2022-04-12	20.310	20.580	19.990	20.500	9.631	2,337,200
2022-04-11	20.580	21.120	19.990	20.310	9.542	3,690,974
2022-04-08	22.000	22.000	20.510	20.900	9.819	6,605,860
2022-04-07	20.510	20.970	20.340	20.420	9.594	2,405,704
2022-04-06	20.300	20.830	20.160	20.740	9.744	2,845,136
2022-04-01	20.200	20.450	20.060	20.230	9.504	2,218,525
2022-03-31	19.860	20.570	19.740	20.500	9.631	4,234,860
2022-03-30	19.550	19.930	19.550	19.860	9.330	2,245,376
2022-03-29	20.080	20.080	19.410	19.440	9.133	2,602,290
2022-03-28	20.180	20.180	19.520	19.980	9.387	2,729,104
2022-03-25	20.900	20.970	20.100	20.210	9.495	5,370,421
2022-03-24	21.080	21.460	20.560	20.780	9.763	6,698,472
2022-03-23	21.830	21.900	20.880	21.000	9.866	11,217,260
2022-03-22	23.600	24.280	21.910	22.560	10.599	16,721,005
2022-03-21	23.570	23.570	22.570	23.570	11.073	13,278,004
2022-03-18	19.480	21.430	19.440	21.430	10.068	3,689,896
2022-03-17	19.000	20.300	18.910	19.480	9.152	2,602,096
2022-03-16	18.590	18.940	18.040	18.800	8.832	1,305,164
2022-03-15	19.550	19.550	18.470	18.500	8.691	1,645,028
2022-03-14	20.090	20.090	19.450	19.600	9.208	950,404
2022-03-11	19.760	20.200	19.160	20.080	9.434	1,321,824
2022-03-10	19.810	20.110	19.600	19.820	9.312	1,097,600
2022-03-09	19.920	20.100	18.750	19.560	9.189	1,504,692
2022-03-08	20.260	20.440	19.860	19.920	9.359	1,210,692
2022-03-07	20.580	20.870	20.270	20.440	9.603	964,908
2022-03-04	21.000	21.000	20.620	20.640	9.697	815,948
2022-03-03	21.100	21.220	20.820	20.910	9.824	777,922
2022-03-02	20.890	21.210	20.820	21.140	9.932	715,066
2022-03-01	20.700	21.000	20.700	21.000	9.866	940,072
2022-02-28	21.150	21.150	20.450	20.700	9.725	1,020,276
2022-02-25	20.880	21.200	20.850	21.030	9.880	1,169,728
2022-02-24	21.480	21.640	20.400	20.690	9.720	1,963,136
2022-02-23	21.120	21.600	21.120	21.540	10.120	1,258,833
2022-02-22	21.500	21.510	20.920	21.110	9.918	1,468,040
2022-02-21	21.400	21.570	21.330	21.560	10.129	816,536
2022-02-18	21.320	21.440	21.030	21.400	10.054	879,648
2022-02-17	21.650	21.840	21.390	21.470	10.087	858,186
2022-02-16	21.460	21.900	21.440	21.650	10.171	1,081,528
2022-02-15	21.370	21.650	21.250	21.490	10.096	996,836
2022-02-14	21.610	21.680	21.310	21.490	10.096	1,191,288
2022-02-11	22.200	22.370	21.450	21.650	10.171	1,451,380
2022-02-10	22.310	22.490	22.050	22.150	10.406	1,316,532
2022-02-09	23.110	23.300	22.200	22.360	10.505	3,063,460

← NewerPage 19 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.