Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.450	19.850	18.790	18.930	18.562	7,466,968
2026-01-15	19.080	20.270	18.800	19.530	19.151	9,206,820
2026-01-14	18.650	19.030	18.410	18.980	18.611	7,975,040
2026-01-13	17.760	19.170	17.660	18.660	18.298	11,226,384
2026-01-12	17.190	18.310	16.930	17.750	17.405	10,337,386
2026-01-09	16.840	17.310	16.670	17.150	16.817	7,033,793
2026-01-08	16.930	17.500	16.860	16.950	16.621	7,663,299
2026-01-07	18.680	18.990	16.890	17.000	16.670	15,448,118
2026-01-06	18.480	19.590	18.480	18.750	18.386	19,197,164
2026-01-05	17.500	18.920	17.500	18.640	18.278	22,229,509
2025-12-31	17.470	17.580	16.820	17.200	16.866	6,362,077
2025-12-30	17.070	17.850	17.050	17.310	16.974	10,026,308
2025-12-29	16.660	18.190	16.450	17.200	16.866	15,060,422
2025-12-26	16.760	16.760	16.360	16.540	16.219	2,162,140
2025-12-25	16.340	16.700	16.200	16.660	16.337	2,982,396
2025-12-24	16.230	16.490	15.910	16.260	15.944	3,242,696
2025-12-23	16.080	16.290	16.000	16.080	15.768	1,638,560
2025-12-22	16.360	16.470	16.110	16.160	15.846	2,172,400
2025-12-19	16.100	16.400	16.050	16.370	16.052	1,546,448
2025-12-18	16.250	16.310	15.980	16.120	15.807	1,485,736
2025-12-17	16.060	16.200	15.780	16.110	15.797	1,606,140
2025-12-16	16.240	16.620	16.020	16.050	15.738	2,634,800
2025-12-15	15.990	16.300	15.990	16.240	15.925	1,846,100
2025-12-12	16.460	16.500	16.140	16.160	15.846	1,716,372
2025-12-11	16.650	16.710	16.320	16.390	16.072	1,917,800
2025-12-10	16.660	16.770	16.510	16.640	16.317	1,693,856
2025-12-09	16.800	16.830	16.440	16.660	16.337	2,636,456
2025-12-08	17.000	17.140	16.720	16.800	16.474	3,654,196
2025-12-05	16.590	17.090	16.410	17.000	16.670	4,063,712
2025-12-04	16.440	17.020	16.230	16.670	16.346	4,391,496
2025-12-03	16.400	16.650	16.260	16.380	16.062	2,156,820
2025-12-02	16.420	16.600	16.160	16.530	16.209	3,419,600
2025-12-01	16.380	16.760	16.280	16.350	16.033	2,416,100
2025-11-28	16.220	16.470	16.020	16.450	16.131	2,759,000
2025-11-27	16.220	16.400	15.900	16.130	15.817	2,958,896
2025-11-26	16.290	16.660	16.100	16.160	15.846	3,937,720
2025-11-25	16.180	16.700	16.170	16.200	15.885	3,058,300
2025-11-24	15.710	16.340	15.540	16.200	15.885	4,178,771
2025-11-21	15.790	15.970	15.380	15.550	15.248	4,305,592
2025-11-20	16.140	16.300	15.840	15.960	15.650	3,752,180
2025-11-19	16.370	16.370	15.900	16.000	15.689	3,403,528
2025-11-18	16.620	16.800	15.980	16.180	15.866	7,728,376
2025-11-17	16.800	16.900	16.240	16.400	16.082	4,809,488
2025-11-14	16.810	16.990	16.540	16.820	16.493	5,221,220
2025-11-13	17.060	17.580	16.700	16.810	16.484	6,129,336
2025-11-12	16.950	17.340	16.790	17.150	16.817	5,357,444
2025-11-11	17.500	17.770	16.550	16.990	16.660	6,234,220
2025-11-10	17.860	17.980	17.060	17.430	17.092	6,128,600
2025-11-07	17.130	17.850	16.850	17.320	16.984	10,884,581
2025-11-06	17.440	17.730	17.120	17.170	16.837	11,617,780
2025-11-05	15.840	17.800	15.840	17.380	17.043	21,829,972
2025-11-04	18.710	18.850	16.830	16.830	16.503	16,223,200
2025-11-03	17.580	18.740	17.580	18.700	18.337	27,862,817
2025-10-31	15.550	17.050	15.410	17.040	16.709	18,815,842
2025-10-30	15.970	15.980	15.440	15.500	15.199	3,814,100
2025-10-29	16.070	16.240	15.830	15.970	15.660	4,177,696
2025-10-28	15.830	16.550	15.600	16.160	15.846	7,139,436
2025-10-27	15.260	16.390	15.200	15.780	15.474	7,041,812
2025-10-24	15.330	15.330	15.050	15.150	14.856	2,324,611
2025-10-23	15.040	15.460	15.000	15.250	14.954	3,220,044

← NewerPage 4 of 5 · 243 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.