Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.910	10.980	10.630	10.690	10.261	3,453,345
2025-01-20	10.580	11.200	10.410	10.860	10.424	8,332,381
2025-01-17	10.450	10.510	10.340	10.460	10.041	2,863,012
2025-01-16	10.480	10.540	10.310	10.430	10.012	2,892,960
2025-01-15	10.500	10.580	10.350	10.400	9.983	2,909,064
2025-01-14	10.100	10.480	10.060	10.480	10.060	3,708,600
2025-01-13	9.860	10.100	9.650	10.060	9.657	3,135,035
2025-01-10	10.070	10.250	9.850	9.970	9.570	4,256,460
2025-01-09	10.010	10.340	9.910	10.040	9.637	3,988,880
2025-01-08	9.780	10.060	9.690	10.040	9.637	3,425,175
2025-01-07	9.700	9.870	9.610	9.860	9.465	2,306,899
2025-01-06	9.610	9.880	9.260	9.660	9.273	2,905,464
2025-01-03	10.010	10.130	9.620	9.650	9.263	3,681,563
2025-01-02	10.030	10.470	9.990	10.060	9.657	4,065,180
2024-12-31	10.210	10.330	10.040	10.060	9.657	2,464,836
2024-12-30	10.230	10.360	10.000	10.210	9.801	3,480,640
2024-12-27	10.070	10.520	10.070	10.360	9.945	3,333,388
2024-12-26	9.940	10.220	9.940	10.060	9.657	2,522,500
2024-12-25	10.270	10.330	9.830	10.020	9.618	3,462,588
2024-12-24	10.210	10.390	10.110	10.310	9.897	2,965,900
2024-12-23	10.850	10.890	10.130	10.220	9.810	4,703,958
2024-12-20	10.850	11.140	10.680	10.850	10.415	3,764,020
2024-12-19	10.360	11.050	10.320	10.770	10.338	6,816,919
2024-12-18	10.440	10.590	10.200	10.420	10.002	3,875,750
2024-12-17	11.140	11.270	10.410	10.450	10.031	7,341,629
2024-12-16	11.250	11.360	11.100	11.190	10.741	5,579,515
2024-12-13	11.320	11.530	11.200	11.250	10.799	8,811,380
2024-12-12	11.020	11.470	11.010	11.380	10.924	10,060,493
2024-12-11	10.900	11.030	10.860	10.990	10.549	5,934,916
2024-12-10	11.290	11.390	10.910	10.920	10.482	9,085,542
2024-12-09	10.890	11.100	10.830	11.040	10.597	8,690,323
2024-12-06	11.060	11.150	10.750	10.880	10.444	13,036,167
2024-12-05	11.010	11.420	10.860	11.210	10.760	19,691,878
2024-12-04	13.000	13.000	11.260	11.440	10.981	31,861,200
2024-12-03	12.450	12.510	11.960	12.510	12.008	10,091,656
2024-12-02	10.450	11.370	10.450	11.370	10.914	12,816,332
2024-11-29	10.140	10.490	10.140	10.340	9.925	4,343,636
2024-11-28	10.130	10.490	10.120	10.220	9.810	4,280,283
2024-11-27	10.040	10.150	9.720	10.110	9.705	2,831,600
2024-11-26	10.170	10.320	10.020	10.090	9.685	3,272,428
2024-11-25	9.840	10.220	9.810	10.190	9.781	4,163,072
2024-11-22	10.180	10.190	9.750	9.780	9.388	2,336,712
2024-11-21	10.030	10.180	9.950	10.150	9.743	2,084,636
2024-11-20	9.710	10.080	9.710	10.080	9.676	2,345,120
2024-11-19	9.650	9.800	9.540	9.800	9.407	2,539,000
2024-11-18	9.750	9.930	9.450	9.540	9.157	3,452,044
2024-11-15	9.860	10.060	9.670	9.760	9.369	2,611,088
2024-11-14	10.140	10.180	9.830	9.870	9.474	3,132,973
2024-11-13	10.200	10.230	9.940	10.140	9.733	2,940,723
2024-11-12	10.190	10.330	10.050	10.200	9.791	3,782,864
2024-11-11	10.170	10.240	10.030	10.230	9.820	4,063,924
2024-11-08	10.280	10.350	10.120	10.220	9.810	2,577,224
2024-11-07	10.060	10.270	10.030	10.250	9.839	3,365,896
2024-11-06	10.130	10.310	10.060	10.170	9.762	3,259,792
2024-11-05	10.130	10.220	10.040	10.170	9.762	2,954,452
2024-11-04	9.740	10.170	9.700	10.130	9.724	3,933,576
2024-11-01	9.980	10.080	9.710	9.760	9.369	3,094,167
2024-10-31	9.830	10.030	9.830	9.950	9.551	2,062,333
2024-10-30	9.700	10.040	9.700	9.790	9.397	2,420,620
2024-10-29	9.940	10.140	9.760	9.820	9.426	2,890,716

← NewerPage 8 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.