Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	9.700	9.950	9.700	9.900	9.503	2,576,098
2024-10-25	9.640	9.810	9.600	9.700	9.311	2,335,801
2024-10-24	9.580	9.640	9.500	9.600	9.215	1,332,592
2024-10-23	9.560	9.680	9.520	9.560	9.177	1,883,108
2024-10-22	9.720	9.720	9.420	9.600	9.215	2,034,475
2024-10-21	9.800	9.800	9.370	9.520	9.138	2,641,472
2024-10-18	9.090	9.550	9.070	9.430	9.052	3,593,812
2024-10-17	9.210	9.320	9.090	9.120	8.754	1,685,376
2024-10-16	9.030	9.250	8.990	9.230	8.860	1,670,472
2024-10-15	9.140	9.290	9.030	9.120	8.754	2,001,432
2024-10-14	9.060	9.190	8.970	9.140	8.773	2,299,899
2024-10-11	9.330	9.340	9.010	9.040	8.677	2,709,155
2024-10-10	9.480	9.670	9.220	9.330	8.956	4,780,990
2024-10-09	9.800	9.850	9.060	9.690	9.301	5,712,904
2024-10-08	10.690	10.700	9.620	10.000	9.599	7,960,127
2024-09-30	9.270	9.770	9.000	9.740	9.349	6,206,411
2024-09-27	8.680	9.100	8.680	9.010	8.649	1,629,052
2024-09-26	8.440	8.650	8.400	8.640	8.294	1,590,661
2024-09-25	8.490	8.610	8.420	8.430	8.092	1,781,127
2024-09-24	8.120	8.410	8.120	8.410	8.073	1,474,890
2024-09-23	8.120	8.170	8.050	8.120	7.794	916,387
2024-09-20	8.180	8.190	8.050	8.090	7.766	759,788
2024-09-19	7.910	8.180	7.900	8.180	7.852	1,574,440
2024-09-18	8.030	8.050	7.730	7.890	7.574	1,326,328
2024-09-13	8.080	8.200	7.990	7.990	7.670	776,200
2024-09-12	8.210	8.300	8.120	8.130	7.804	743,684
2024-09-11	8.190	8.260	8.150	8.210	7.881	495,612
2024-09-10	8.140	8.270	8.050	8.230	7.900	938,960
2024-09-09	8.230	8.240	8.030	8.140	7.814	694,512
2024-09-06	8.400	8.400	8.170	8.180	7.852	1,116,280
2024-09-05	8.280	8.390	8.280	8.370	8.034	918,580
2024-09-04	8.370	8.420	8.270	8.280	7.948	973,963
2024-09-03	8.260	8.430	8.240	8.370	8.034	1,119,320
2024-09-02	8.460	8.490	8.310	8.330	7.996	2,119,836
2024-08-30	8.340	8.570	8.270	8.460	8.121	1,536,336
2024-08-29	8.280	8.380	8.110	8.330	7.996	1,240,248
2024-08-28	8.220	8.330	8.100	8.270	7.938	2,340,856
2024-08-27	8.280	8.330	8.100	8.190	7.862	2,514,236
2024-08-26	8.400	8.640	8.180	8.270	7.938	4,116,808
2024-08-23	8.880	8.880	8.380	8.760	8.409	2,825,549
2024-08-22	8.750	8.810	8.660	8.700	8.351	1,204,416
2024-08-21	8.630	8.750	8.600	8.700	8.351	561,924
2024-08-20	8.850	8.920	8.640	8.670	8.322	947,440
2024-08-19	8.850	8.910	8.810	8.840	8.486	834,911
2024-08-16	8.850	9.030	8.810	8.820	8.466	863,100
2024-08-15	8.890	8.930	8.770	8.850	8.495	1,162,640
2024-08-14	9.060	9.060	8.870	8.900	8.543	704,316
2024-08-13	9.000	9.060	8.910	9.030	8.668	759,280
2024-08-12	8.980	9.070	8.900	8.990	8.629	985,880
2024-08-09	9.060	9.110	8.980	9.000	8.639	886,760
2024-08-08	8.990	9.090	8.940	9.020	8.658	921,876
2024-08-07	9.000	9.080	8.990	9.040	8.677	811,296
2024-08-06	9.000	9.050	8.910	9.010	8.649	984,444
2024-08-05	8.910	9.080	8.850	8.870	8.514	1,391,176
2024-08-02	9.040	9.130	8.910	8.960	8.601	1,187,216
2024-08-01	9.280	9.280	9.000	9.080	8.716	1,914,548
2024-07-31	8.750	9.120	8.750	9.100	8.735	1,373,456
2024-07-30	8.710	8.830	8.620	8.800	8.447	883,583
2024-07-29	8.800	8.830	8.660	8.690	8.342	1,068,451
2024-07-26	8.660	8.920	8.650	8.790	8.438	1,353,760

← NewerPage 9 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.