Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.540	12.630	12.460	12.510	12.267	2,836,396
2025-07-22	12.520	12.550	12.400	12.470	12.228	2,883,244
2025-07-21	12.360	12.540	12.290	12.490	12.248	2,971,140
2025-07-18	12.390	12.470	12.230	12.270	12.032	2,284,000
2025-07-17	12.540	12.590	12.360	12.390	12.149	3,022,100
2025-07-16	12.330	12.570	12.250	12.530	12.287	3,376,957
2025-07-15	12.400	12.480	12.100	12.290	12.051	3,284,209
2025-07-14	12.320	12.430	12.260	12.390	12.149	2,419,580
2025-07-11	12.360	12.390	12.160	12.300	12.061	2,906,366
2025-07-10	12.160	12.370	12.160	12.350	12.110	2,094,796
2025-07-09	12.430	12.500	12.260	12.350	12.110	3,010,816
2025-07-08	12.520	12.540	12.270	12.390	12.149	3,117,700
2025-07-07	12.170	12.670	12.170	12.480	12.238	4,032,460
2025-07-04	12.500	12.540	12.200	12.230	11.993	3,771,668
2025-07-03	12.450	12.640	12.230	12.520	12.277	5,918,072
2025-07-02	12.290	12.440	12.150	12.440	12.198	4,680,948
2025-07-01	12.010	12.190	11.950	12.160	11.924	3,895,152
2025-06-30	12.040	12.060	11.940	11.970	11.738	2,533,900
2025-06-27	11.910	12.010	11.880	11.970	11.738	2,182,700
2025-06-26	12.060	12.070	11.850	11.900	11.669	2,369,412
2025-06-25	12.090	12.150	11.880	12.020	11.787	3,820,368
2025-06-24	11.750	12.040	11.750	11.970	11.738	4,196,416
2025-06-23	11.400	11.750	11.330	11.700	11.473	2,674,748
2025-06-20	11.410	11.680	11.370	11.380	11.159	2,692,472
2025-06-19	11.800	11.840	11.370	11.390	11.169	2,774,576
2025-06-18	11.820	11.820	11.530	11.640	11.414	3,103,240
2025-06-17	11.860	11.870	11.690	11.790	11.561	2,952,800
2025-06-16	11.780	11.970	11.710	11.800	11.571	3,266,672
2025-06-13	12.090	12.090	11.750	11.760	11.532	4,946,172
2025-06-12	11.960	12.170	11.860	12.140	11.904	6,215,278
2025-06-11	11.950	12.100	11.830	11.860	11.630	7,045,765
2025-06-10	11.810	12.260	11.800	11.990	11.757	11,984,876
2025-06-09	11.720	12.170	11.660	11.860	11.630	5,072,923
2025-06-06	11.580	11.770	11.580	11.730	11.502	2,894,163
2025-06-05	11.610	11.680	11.510	11.630	11.404	2,355,269
2025-06-04	11.470	11.600	11.410	11.590	11.365	2,056,176
2025-06-03	11.250	11.480	11.200	11.440	11.218	2,044,141
2025-05-30	11.500	11.500	11.260	11.310	11.090	2,078,800
2025-05-29	11.300	11.500	11.250	11.460	11.238	2,307,284
2025-05-28	11.510	11.520	11.260	11.320	11.100	2,042,900
2025-05-27	11.380	11.510	11.250	11.480	11.257	2,376,314
2025-05-26	11.520	11.520	11.170	11.350	11.130	2,225,732
2025-05-23	11.460	11.560	11.280	11.320	11.100	3,246,040
2025-05-22	11.610	11.770	11.410	11.430	11.208	2,983,836
2025-05-21	11.850	11.860	11.550	11.690	11.463	2,949,656
2025-05-20	11.750	11.880	11.620	11.870	11.640	3,129,975
2025-05-19	11.720	11.740	11.420	11.690	11.463	2,715,459
2025-05-16	11.820	11.890	11.740	11.850	11.375	2,617,586
2025-05-15	11.900	12.000	11.660	11.790	11.317	4,437,891
2025-05-14	11.910	11.940	11.750	11.900	11.423	2,702,500
2025-05-13	12.080	12.130	11.880	11.950	11.471	4,150,846
2025-05-12	11.860	12.020	11.820	12.000	11.519	3,052,937
2025-05-09	12.050	12.080	11.800	11.850	11.375	3,039,600
2025-05-08	11.830	12.020	11.710	12.010	11.528	3,901,007
2025-05-07	11.680	11.940	11.680	11.790	11.317	4,283,407
2025-05-06	11.610	11.690	11.450	11.620	11.154	5,625,845
2025-04-30	11.800	11.850	11.590	11.610	11.144	3,461,052
2025-04-29	11.620	11.980	11.550	11.850	11.375	2,622,771
2025-04-28	11.940	11.940	11.510	11.660	11.192	2,686,126
2025-04-25	11.920	11.990	11.800	11.900	11.423	2,365,602

← NewerPage 6 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.