Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.880	11.990	11.730	11.840	11.365	3,149,528
2025-04-23	11.800	11.930	11.800	11.890	11.413	2,202,070
2025-04-22	11.770	11.830	11.650	11.750	11.279	2,119,805
2025-04-21	11.550	11.870	11.460	11.740	11.269	2,932,614
2025-04-18	11.800	11.800	11.400	11.550	11.087	3,396,788
2025-04-17	11.280	11.710	11.280	11.530	11.068	3,590,404
2025-04-16	11.480	11.500	11.170	11.380	10.924	2,807,480
2025-04-15	11.530	11.580	11.330	11.520	11.058	2,744,300
2025-04-14	11.420	11.690	11.240	11.520	11.058	4,078,600
2025-04-11	11.000	11.350	11.000	11.190	10.741	3,179,832
2025-04-10	11.000	11.300	10.980	11.110	10.664	4,100,683
2025-04-09	10.460	10.950	9.760	10.810	10.377	6,849,432
2025-04-08	10.850	11.090	10.320	10.560	10.137	6,124,120
2025-04-07	11.200	11.460	10.860	10.860	10.424	5,455,663
2025-04-03	12.000	12.200	11.980	12.070	11.586	3,550,696
2025-04-02	12.370	12.420	12.160	12.210	11.720	3,494,757
2025-04-01	12.120	12.400	12.120	12.300	11.807	4,965,220
2025-03-31	12.220	12.420	12.030	12.150	11.663	6,790,733
2025-03-28	12.260	12.330	12.040	12.070	11.586	3,977,170
2025-03-27	12.520	12.530	12.110	12.240	11.749	4,945,906
2025-03-26	12.440	12.530	12.290	12.480	11.980	5,421,773
2025-03-25	12.320	12.470	12.220	12.450	11.951	7,267,656
2025-03-24	12.230	12.410	11.950	12.260	11.768	7,208,180
2025-03-21	12.410	12.420	12.110	12.240	11.749	7,583,688
2025-03-20	12.510	12.600	12.460	12.520	12.018	6,503,689
2025-03-19	12.770	12.780	12.430	12.510	12.008	9,885,334
2025-03-18	12.900	12.970	12.660	12.750	12.239	10,049,332
2025-03-17	12.810	13.170	12.550	12.890	12.373	14,863,381
2025-03-14	13.050	13.750	12.430	13.050	12.527	23,792,531
2025-03-13	13.880	14.280	13.750	13.750	13.199	19,938,513
2025-03-12	14.890	15.810	14.180	15.280	14.667	40,304,727
2025-03-11	12.820	14.370	12.260	14.370	13.794	24,589,268
2025-03-10	11.760	13.060	11.630	13.060	12.536	15,351,364
2025-03-07	11.550	12.470	11.550	11.870	11.394	9,471,667
2025-03-06	11.660	11.780	11.510	11.530	11.068	5,567,324
2025-03-05	11.470	11.650	11.180	11.570	11.106	8,319,012
2025-03-04	11.030	11.670	10.920	11.460	11.000	11,020,605
2025-03-03	10.710	11.200	10.710	11.030	10.588	5,873,483
2025-02-28	10.770	10.910	10.600	10.720	10.290	3,618,724
2025-02-27	10.680	10.770	10.520	10.770	10.338	3,234,300
2025-02-26	10.540	10.780	10.540	10.680	10.252	3,146,280
2025-02-25	10.580	10.660	10.530	10.540	10.117	2,341,284
2025-02-24	10.600	10.750	10.520	10.640	10.213	2,702,380
2025-02-21	10.870	10.870	10.560	10.620	10.194	4,086,365
2025-02-20	10.650	10.940	10.650	10.870	10.434	4,182,908
2025-02-19	10.560	10.960	10.550	10.680	10.252	2,829,770
2025-02-18	10.950	10.980	10.580	10.640	10.213	4,672,069
2025-02-17	10.330	11.110	10.330	10.920	10.482	7,650,228
2025-02-14	10.510	10.560	10.310	10.380	9.964	2,713,928
2025-02-13	10.690	10.720	10.480	10.520	10.098	2,290,164
2025-02-12	10.650	10.760	10.570	10.690	10.261	2,339,060
2025-02-11	10.730	10.780	10.640	10.720	10.290	2,338,580
2025-02-10	10.630	10.770	10.630	10.720	10.290	2,603,674
2025-02-07	10.630	10.820	10.550	10.680	10.252	4,013,045
2025-02-06	10.570	10.630	10.480	10.630	10.204	2,425,784
2025-02-05	10.630	10.670	10.500	10.560	10.137	2,825,554
2025-01-27	10.580	10.750	10.450	10.590	10.165	3,656,696
2025-01-24	10.500	10.640	10.300	10.580	10.156	3,744,136
2025-01-23	10.770	10.800	10.490	10.540	10.117	2,927,509
2025-01-22	10.690	10.750	10.550	10.570	10.146	2,576,314

← NewerPage 7 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.