Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.660	15.740	15.410	15.590	15.287	1,871,800
2026-04-20	15.580	15.760	15.380	15.740	15.434	1,891,159
2026-04-17	15.550	15.570	15.200	15.450	15.150	1,806,700
2026-04-16	15.400	15.670	15.280	15.570	15.268	2,518,238
2026-04-15	15.580	15.700	15.360	15.380	15.081	1,483,540
2026-04-14	15.730	15.870	15.400	15.560	15.258	1,856,468
2026-04-13	15.900	15.900	15.480	15.570	15.268	2,513,264
2026-04-10	15.710	16.040	15.600	15.830	15.523	1,966,839
2026-04-09	15.910	15.990	15.520	15.550	15.248	2,430,400
2026-04-08	15.600	15.930	15.320	15.910	15.601	2,264,440
2026-04-07	14.950	15.490	14.950	15.370	15.072	2,557,340
2026-04-03	15.600	15.680	15.000	15.050	14.758	2,345,600
2026-04-02	15.800	15.800	15.400	15.540	15.238	2,211,100
2026-04-01	16.060	16.090	15.630	15.810	15.503	2,773,640
2026-03-31	15.870	16.100	15.830	15.850	15.542	2,912,100
2026-03-30	16.050	16.110	15.650	15.760	15.454	3,663,600
2026-03-27	16.040	16.550	15.870	16.110	15.797	2,494,585
2026-03-26	16.000	16.590	15.900	16.030	15.719	4,355,364
2026-03-25	15.820	16.110	15.500	16.000	15.689	4,079,580
2026-03-24	14.690	15.450	14.690	15.450	15.150	4,333,795
2026-03-23	15.450	15.450	14.350	14.460	14.179	5,088,248
2026-03-20	16.580	16.750	15.420	15.520	15.219	5,194,427
2026-03-19	17.000	17.180	16.520	16.570	16.248	2,281,292
2026-03-18	17.010	17.200	16.800	17.200	16.866	1,599,860
2026-03-17	17.320	17.550	16.900	16.940	16.611	2,300,684
2026-03-16	17.680	17.880	17.200	17.330	16.994	2,670,840
2026-03-13	17.700	18.080	17.510	17.670	17.327	2,521,040
2026-03-12	17.540	17.840	17.320	17.740	17.396	3,450,796
2026-03-11	17.770	18.110	17.400	17.500	17.160	3,243,532
2026-03-10	17.600	17.880	17.450	17.760	17.415	2,228,568
2026-03-09	17.700	17.730	17.210	17.410	17.072	3,333,756
2026-03-06	17.340	18.090	17.340	17.920	17.572	2,984,900
2026-03-05	17.980	18.100	17.290	17.560	17.219	3,310,868
2026-03-04	17.700	17.990	17.520	17.700	17.356	2,597,008
2026-03-03	18.410	18.810	17.760	17.840	17.494	3,520,560
2026-03-02	18.580	18.880	18.090	18.410	18.053	3,959,712
2026-02-27	18.850	18.990	18.690	18.840	18.474	1,873,760
2026-02-26	19.200	19.240	18.650	18.910	18.543	3,139,380
2026-02-25	19.390	19.440	19.100	19.200	18.827	3,094,496
2026-02-24	19.380	19.590	19.190	19.290	18.915	2,467,872
2026-02-13	19.010	19.380	18.910	19.100	18.729	2,440,820
2026-02-12	19.300	19.490	19.020	19.070	18.700	3,952,243
2026-02-11	19.330	19.800	18.860	19.300	18.925	3,881,008
2026-02-10	19.920	19.980	19.160	19.300	18.925	5,621,428
2026-02-09	20.180	20.400	19.710	19.920	19.533	5,181,858
2026-02-06	20.810	20.850	20.030	20.130	19.739	4,892,935
2026-02-05	20.510	21.230	20.510	20.860	20.455	4,602,460
2026-02-04	20.860	21.000	20.300	20.660	20.259	4,703,600
2026-02-03	20.660	21.200	20.300	20.910	20.504	6,151,482
2026-02-02	21.090	21.700	20.530	20.580	20.180	6,899,032
2026-01-30	20.370	21.780	20.210	21.380	20.965	9,248,756
2026-01-29	19.610	21.570	19.610	20.740	20.337	12,080,626
2026-01-28	19.450	20.100	19.410	19.780	19.396	6,478,912
2026-01-27	18.900	19.790	18.700	19.700	19.317	6,836,172
2026-01-26	20.290	20.390	18.770	18.970	18.602	9,911,362
2026-01-23	19.150	20.810	18.600	20.460	20.063	10,667,922
2026-01-22	19.000	19.290	18.730	19.140	18.768	4,867,384
2026-01-21	18.050	19.000	17.910	18.860	18.494	5,340,766
2026-01-20	18.260	18.550	18.040	18.130	17.778	4,968,340
2026-01-19	18.860	18.860	18.080	18.260	17.905	6,799,715

← NewerPage 3 of 21 · 1,216 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.