Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.410 | 3.450 | 3.390 | 3.440 | 3.406 | 14,107,730 |
| 2024-07-26 | 3.390 | 3.450 | 3.380 | 3.420 | 3.386 | 13,100,466 |
| 2024-07-25 | 3.400 | 3.430 | 3.350 | 3.390 | 3.356 | 14,526,698 |
| 2024-07-24 | 3.430 | 3.520 | 3.320 | 3.430 | 3.396 | 31,702,605 |
| 2024-07-23 | 3.430 | 3.500 | 3.410 | 3.450 | 3.416 | 25,699,063 |
| 2024-07-22 | 3.420 | 3.470 | 3.390 | 3.420 | 3.386 | 19,265,332 |
| 2024-07-19 | 3.460 | 3.530 | 3.440 | 3.450 | 3.416 | 23,903,831 |
| 2024-07-18 | 3.480 | 3.510 | 3.450 | 3.490 | 3.455 | 27,333,952 |
| 2024-07-17 | 3.580 | 3.600 | 3.520 | 3.520 | 3.485 | 32,733,448 |
| 2024-07-16 | 3.550 | 3.690 | 3.510 | 3.640 | 3.604 | 43,621,675 |
| 2024-07-15 | 3.710 | 3.710 | 3.560 | 3.580 | 3.544 | 58,395,875 |
| 2024-07-12 | 3.950 | 3.950 | 3.750 | 3.780 | 3.742 | 104,021,140 |
| 2024-07-11 | 3.590 | 3.770 | 3.530 | 3.720 | 3.683 | 46,953,743 |
| 2024-07-10 | 3.420 | 3.620 | 3.410 | 3.530 | 3.495 | 37,008,216 |
| 2024-07-09 | 3.400 | 3.460 | 3.290 | 3.450 | 3.416 | 31,448,015 |
| 2024-07-08 | 3.530 | 3.550 | 3.390 | 3.410 | 3.376 | 28,642,394 |
| 2024-07-05 | 3.410 | 3.550 | 3.370 | 3.540 | 3.505 | 25,624,790 |
| 2024-07-04 | 3.510 | 3.540 | 3.390 | 3.410 | 3.376 | 23,675,432 |
| 2024-07-03 | 3.500 | 3.580 | 3.480 | 3.540 | 3.505 | 24,803,900 |
| 2024-07-02 | 3.460 | 3.550 | 3.430 | 3.490 | 3.455 | 21,689,800 |
| 2024-07-01 | 3.380 | 3.500 | 3.380 | 3.480 | 3.445 | 21,637,400 |
| 2024-06-28 | 3.370 | 3.480 | 3.370 | 3.400 | 3.366 | 26,821,520 |
| 2024-06-27 | 3.550 | 3.570 | 3.400 | 3.400 | 3.366 | 41,181,500 |
| 2024-06-26 | 3.560 | 3.600 | 3.480 | 3.600 | 3.564 | 30,127,329 |
| 2024-06-25 | 3.420 | 3.680 | 3.400 | 3.540 | 3.505 | 48,578,345 |
| 2024-06-24 | 3.500 | 3.520 | 3.380 | 3.400 | 3.366 | 27,739,600 |
| 2024-06-21 | 3.500 | 3.690 | 3.470 | 3.530 | 3.495 | 31,927,586 |
| 2024-06-20 | 3.570 | 3.630 | 3.510 | 3.520 | 3.485 | 21,346,201 |
| 2024-06-19 | 3.630 | 3.700 | 3.560 | 3.590 | 3.554 | 30,051,898 |
| 2024-06-18 | 3.460 | 3.670 | 3.450 | 3.650 | 3.614 | 40,135,712 |
| 2024-06-17 | 3.490 | 3.500 | 3.430 | 3.440 | 3.406 | 19,060,688 |
| 2024-06-14 | 3.510 | 3.560 | 3.470 | 3.490 | 3.455 | 21,586,740 |
| 2024-06-13 | 3.570 | 3.650 | 3.500 | 3.510 | 3.475 | 21,508,290 |
| 2024-06-12 | 3.520 | 3.620 | 3.500 | 3.580 | 3.544 | 19,347,400 |
| 2024-06-11 | 3.540 | 3.560 | 3.460 | 3.520 | 3.485 | 21,577,693 |
| 2024-06-07 | 3.470 | 3.580 | 3.450 | 3.570 | 3.534 | 30,383,328 |
| 2024-06-06 | 3.560 | 3.620 | 3.390 | 3.440 | 3.406 | 42,580,979 |
| 2024-06-05 | 3.700 | 3.710 | 3.580 | 3.580 | 3.544 | 32,183,012 |
| 2024-06-04 | 3.720 | 3.750 | 3.680 | 3.740 | 3.703 | 21,636,000 |
| 2024-06-03 | 3.740 | 3.750 | 3.650 | 3.740 | 3.703 | 32,602,486 |
| 2024-05-31 | 3.740 | 3.790 | 3.720 | 3.740 | 3.703 | 21,148,530 |
| 2024-05-30 | 3.790 | 3.850 | 3.720 | 3.740 | 3.703 | 32,895,690 |
| 2024-05-29 | 3.830 | 3.870 | 3.770 | 3.810 | 3.772 | 28,805,950 |
| 2024-05-28 | 3.920 | 4.030 | 3.830 | 3.840 | 3.802 | 46,458,349 |
| 2024-05-27 | 3.760 | 3.970 | 3.720 | 3.940 | 3.901 | 71,035,800 |
| 2024-05-24 | 3.780 | 3.830 | 3.750 | 3.750 | 3.713 | 41,435,980 |
| 2024-05-23 | 3.860 | 3.900 | 3.800 | 3.820 | 3.782 | 48,263,708 |
| 2024-05-22 | 3.870 | 4.020 | 3.810 | 3.860 | 3.821 | 75,944,145 |
| 2024-05-21 | 3.990 | 4.030 | 3.820 | 3.930 | 3.891 | 151,605,717 |
| 2024-05-20 | 4.750 | 4.750 | 4.240 | 4.240 | 4.198 | 150,750,790 |
| 2024-05-17 | 4.320 | 4.710 | 4.200 | 4.710 | 4.663 | 98,793,398 |
| 2024-05-16 | 4.390 | 4.560 | 4.250 | 4.280 | 4.237 | 61,917,210 |
| 2024-05-15 | 4.360 | 4.550 | 4.290 | 4.410 | 4.366 | 59,836,370 |
| 2024-05-14 | 4.360 | 4.530 | 4.320 | 4.420 | 4.376 | 58,018,338 |
| 2024-05-13 | 4.450 | 4.450 | 4.290 | 4.350 | 4.307 | 49,752,835 |
| 2024-05-10 | 4.620 | 4.660 | 4.400 | 4.500 | 4.455 | 75,185,656 |
| 2024-05-09 | 4.830 | 4.840 | 4.650 | 4.650 | 4.604 | 104,935,593 |
| 2024-05-08 | 4.630 | 5.040 | 4.540 | 4.920 | 4.871 | 189,593,515 |
| 2024-05-07 | 4.720 | 4.810 | 4.590 | 4.730 | 4.683 | 141,364,965 |
| 2024-05-06 | 4.170 | 4.590 | 4.150 | 4.590 | 4.544 | 77,234,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0200 CNY |
| 2024-12-24 | 0.0300 CNY |
| 2022-05-13 | 0.1000 CNY |
| 2021-05-12 | 0.0100 CNY |
| 2020-06-15 | 0.0100 CNY |
| 2019-05-24 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.