Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.950	12.970	11.690	11.960	11.871	6,505,904
2026-07-17	12.910	13.470	12.600	12.970	12.874	8,840,788
2026-07-16	12.120	13.130	12.060	12.970	12.874	3,178,492
2026-07-15	12.210	12.570	12.020	12.330	12.239	1,902,100
2026-07-14	11.870	12.300	11.670	12.210	12.119	1,882,280
2026-07-13	12.320	12.340	11.850	11.890	11.802	2,208,800
2026-07-10	12.140	12.610	11.970	12.330	12.239	2,160,492
2026-07-09	12.150	12.500	12.010	12.200	12.109	2,432,067
2026-07-08	12.690	12.750	12.180	12.180	12.090	2,291,800
2026-07-07	13.080	13.650	12.630	12.750	12.655	2,704,500
2026-07-06	13.690	13.780	13.000	13.090	12.993	2,498,816
2026-07-03	13.240	13.780	13.200	13.560	13.459	3,705,248
2026-07-02	13.250	13.450	12.750	13.120	13.023	3,985,796
2026-07-01	11.820	13.020	11.820	13.020	12.923	3,844,676
2026-06-30	11.990	12.230	11.750	11.840	11.752	2,001,700
2026-06-29	11.720	12.140	11.510	12.100	12.010	3,049,144
2026-06-26	12.550	12.710	12.020	12.080	11.990	3,487,628
2026-06-25	13.650	13.960	12.600	12.680	12.586	7,029,880
2026-06-24	13.340	14.060	13.290	13.620	13.519	7,217,408
2026-06-23	13.580	13.760	13.420	13.470	13.370	2,720,339
2026-06-22	13.400	13.680	13.030	13.600	13.499	3,700,660
2026-06-18	13.380	13.820	13.210	13.550	13.449	2,953,548
2026-06-17	14.020	14.100	13.350	13.480	13.380	3,440,020
2026-06-16	13.800	14.400	13.210	14.200	14.095	3,583,380
2026-06-15	13.700	14.060	13.560	13.720	13.618	2,253,300
2026-06-12	13.810	13.870	13.470	13.830	13.727	2,136,800
2026-06-11	13.730	13.860	13.430	13.700	13.598	1,694,700
2026-06-10	13.580	14.140	13.510	13.880	13.777	2,613,060
2026-06-09	13.580	13.920	13.280	13.700	13.598	4,877,184
2026-06-08	13.950	14.020	13.300	13.510	13.410	2,600,492
2026-06-05	13.790	14.480	13.790	14.120	14.015	4,032,652
2026-06-04	14.300	14.300	13.660	13.770	13.668	2,400,887
2026-06-03	14.880	15.040	13.910	14.190	14.085	5,545,481
2026-06-02	15.520	15.620	14.630	14.880	14.770	3,637,760
2026-06-01	15.130	15.740	15.060	15.520	15.405	2,607,584
2026-05-29	15.930	16.040	15.030	15.130	15.018	2,637,076
2026-05-28	15.710	16.010	15.540	15.930	15.812	1,460,176
2026-05-27	16.390	16.400	15.630	15.830	15.713	2,897,316
2026-05-26	16.270	16.460	15.850	16.320	16.199	2,765,400
2026-05-25	16.320	16.790	16.000	16.550	16.229	4,687,300
2026-05-22	15.800	16.280	15.710	16.040	15.729	2,750,500
2026-05-21	16.180	16.940	15.800	15.830	15.523	3,509,736
2026-05-20	16.600	16.600	16.200	16.390	16.072	1,960,856
2026-05-19	16.570	16.760	16.230	16.620	16.297	2,382,359
2026-05-18	16.610	16.840	16.250	16.530	16.209	2,764,160
2026-05-15	17.060	17.190	16.600	16.770	16.444	3,098,888
2026-05-14	17.480	17.710	17.100	17.120	16.788	3,466,376
2026-05-13	17.300	17.580	17.050	17.320	16.984	4,532,308
2026-05-12	17.260	17.620	16.890	17.340	17.003	4,395,464
2026-05-11	16.730	17.600	16.700	17.260	16.925	6,928,288
2026-05-08	17.000	17.200	16.420	16.700	16.376	7,924,596
2026-05-07	15.920	17.430	15.850	17.010	16.680	11,013,061
2026-05-06	15.840	16.090	15.810	15.980	15.670	2,858,116
2026-04-30	15.610	16.070	15.610	15.810	15.503	2,475,300
2026-04-29	15.460	15.800	15.250	15.700	15.395	2,650,572
2026-04-28	15.790	15.850	15.300	15.400	15.101	2,093,540
2026-04-27	15.480	15.830	15.140	15.740	15.434	2,911,684
2026-04-24	15.250	15.550	15.090	15.550	15.248	2,108,236
2026-04-23	15.450	15.480	15.180	15.330	15.032	2,226,160
2026-04-22	15.590	15.590	15.290	15.540	15.238	1,896,040

← NewerPage 2 of 3 · 121 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.