Zhejiang Xidamen New Material Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13.270 | 13.540 | 13.260 | 13.480 | 13.480 | 1,385,260 |
| 2026-10-19 | 13.070 | 14.030 | 13.030 | 13.370 | 13.370 | 1,945,200 |
| 2026-10-16 | 13.900 | 13.900 | 13.430 | 13.610 | 13.610 | 1,410,700 |
| 2026-10-15 | 13.660 | 13.660 | 13.360 | 13.470 | 13.370 | 1,828,800 |
| 2026-10-14 | 14.100 | 14.340 | 13.700 | 13.730 | 13.628 | 1,218,280 |
| 2026-10-13 | 13.750 | 14.160 | 13.370 | 14.100 | 13.995 | 2,106,484 |
| 2026-10-12 | 14.500 | 14.500 | 13.870 | 13.880 | 13.777 | 2,041,568 |
| 2026-10-09 | 14.700 | 14.710 | 13.810 | 14.450 | 14.343 | 2,979,000 |
| 2026-10-08 | 14.220 | 14.980 | 14.170 | 14.700 | 14.591 | 3,582,060 |
| 2026-09-30 | 14.500 | 14.560 | 14.120 | 14.250 | 14.144 | 2,056,108 |
| 2026-09-29 | 14.500 | 14.500 | 14.300 | 14.420 | 14.313 | 1,694,624 |
| 2026-09-28 | 14.680 | 14.740 | 14.230 | 14.460 | 14.353 | 1,775,940 |
| 2026-09-24 | 14.410 | 14.740 | 14.370 | 14.670 | 14.561 | 1,839,988 |
| 2026-09-23 | 14.600 | 14.730 | 14.450 | 14.460 | 14.353 | 1,114,827 |
| 2026-09-22 | 14.390 | 14.740 | 14.360 | 14.640 | 14.531 | 2,131,908 |
| 2026-09-21 | 14.430 | 14.490 | 14.250 | 14.410 | 14.303 | 1,593,780 |
Page 1 of 1 · 16 trading days
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.