Zhejiang Xidamen New Material Co.Ltd. historical data

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

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
2026-09-18	14.480	14.580	14.270	14.350	14.244	1,584,100
2026-09-17	14.210	14.550	14.120	14.400	14.293	1,982,680
2026-09-16	14.330	14.630	14.220	14.350	14.244	2,763,012
2026-09-15	14.000	14.790	13.830	14.450	14.343	4,878,429
2026-09-14	13.920	14.280	13.800	14.020	13.916	2,131,580
2026-09-11	14.440	14.450	13.820	13.950	13.846	2,300,200
2026-09-10	14.760	14.850	14.480	14.510	14.402	1,433,300
2026-09-09	14.660	15.120	14.620	14.760	14.650	2,478,196
2026-09-08	14.440	14.850	14.430	14.720	14.611	2,390,818
2026-09-07	14.390	14.620	14.360	14.450	14.343	1,482,680
2026-09-04	14.400	14.660	14.280	14.410	14.303	2,035,300
2026-09-03	14.520	14.690	14.240	14.280	14.174	1,807,200
2026-09-02	14.470	14.660	14.160	14.460	14.353	1,640,580
2026-09-01	14.560	14.600	14.350	14.470	14.363	1,242,000
2026-08-31	14.140	14.600	14.140	14.560	14.452	1,848,621
2026-08-28	14.100	14.560	14.070	14.250	14.144	1,817,868
2026-08-27	13.980	14.220	13.910	14.100	13.995	1,253,368
2026-08-26	14.130	14.350	13.950	14.010	13.906	1,578,028
2026-08-25	13.830	14.190	13.800	14.190	14.085	1,356,128
2026-08-24	14.070	14.150	13.720	13.900	13.797	1,661,180
2026-08-21	14.040	14.100	13.720	14.080	13.976	1,923,424
2026-08-20	14.030	14.200	13.840	14.040	13.936	2,086,840
2026-08-19	14.700	14.700	13.930	13.960	13.856	3,045,116
2026-08-18	14.770	15.150	14.670	14.710	14.601	1,976,100
2026-08-17	14.760	15.060	14.600	14.840	14.730	1,757,936
2026-08-14	14.600	14.900	14.410	14.760	14.650	3,154,984
2026-08-13	14.740	14.920	14.570	14.600	14.492	2,614,456
2026-08-12	14.790	14.920	14.560	14.740	14.631	2,940,394
2026-08-11	14.330	15.160	14.300	14.680	14.571	4,528,128
2026-08-10	14.530	14.650	14.330	14.480	14.373	2,987,104
2026-08-07	14.180	14.740	13.950	14.650	14.541	5,946,628
2026-08-06	13.910	14.340	13.850	14.250	14.144	7,959,230
2026-08-05	13.550	14.820	13.550	14.200	14.095	10,552,090
2026-08-04	13.540	13.980	13.410	13.470	13.370	4,143,100
2026-08-03	13.210	13.520	13.100	13.520	13.420	2,974,196
2026-07-31	12.610	13.250	12.610	13.160	13.062	3,261,300
2026-07-30	12.880	13.140	12.660	12.830	12.735	3,181,400
2026-07-29	12.650	12.880	12.530	12.880	12.784	2,943,900
2026-07-28	12.400	13.070	12.280	12.650	12.556	3,649,596
2026-07-27	12.620	12.720	12.350	12.520	12.427	3,695,136
2026-07-24	12.980	13.320	12.300	12.500	12.407	6,782,036
2026-07-23	12.990	13.550	12.550	13.480	13.380	10,157,892
2026-07-22	11.490	12.770	11.470	12.770	12.675	3,375,476
2026-07-21	11.850	12.260	11.150	11.610	11.524	4,958,363

Page 1 of 5 · 243 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.