Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.080	4.150	4.030	4.150	4.150	36,504,502
2026-10-22	4.200	4.220	4.110	4.140	4.140	26,699,900
2026-10-21	4.220	4.250	4.190	4.210	4.210	19,879,300
2026-10-20	4.260	4.260	4.170	4.220	4.220	23,495,507
2026-10-19	4.220	4.310	4.210	4.260	4.260	23,200,600
2026-10-16	4.230	4.290	4.200	4.250	4.250	31,781,823
2026-10-15	4.260	4.270	4.170	4.180	4.180	36,454,102
2026-10-14	4.350	4.420	4.320	4.350	4.350	30,275,527
2026-10-13	4.330	4.390	4.260	4.370	4.370	35,675,543
2026-10-12	4.490	4.520	4.360	4.360	4.360	49,695,898
2026-10-09	4.470	4.520	4.430	4.510	4.510	42,326,008
2026-10-08	4.400	4.540	4.390	4.420	4.420	38,374,500
2026-09-30	4.320	4.390	4.310	4.370	4.370	21,952,350
2026-09-29	4.300	4.340	4.280	4.310	4.310	23,310,900
2026-09-28	4.350	4.360	4.230	4.300	4.300	32,600,645
2026-09-24	4.410	4.420	4.320	4.350	4.350	26,108,900
2026-09-23	4.500	4.510	4.400	4.410	4.410	30,645,199
2026-09-22	4.580	4.580	4.490	4.520	4.520	35,375,898
2026-09-21	4.410	4.600	4.380	4.590	4.590	47,330,898
2026-09-18	4.400	4.460	4.380	4.420	4.420	34,277,301
2026-09-17	4.450	4.480	4.360	4.400	4.400	36,326,742
2026-09-16	4.430	4.510	4.400	4.480	4.480	38,061,242
2026-09-15	4.620	4.620	4.440	4.460	4.460	43,977,969
2026-09-14	4.670	4.700	4.580	4.620	4.620	37,034,398
2026-09-11	4.820	4.860	4.660	4.680	4.680	60,305,801
2026-09-10	4.990	5.040	4.840	4.850	4.850	58,023,742
2026-09-09	4.990	5.050	4.920	4.980	4.980	65,611,984
2026-09-08	4.820	4.980	4.800	4.970	4.970	66,264,312
2026-09-07	4.850	4.880	4.780	4.820	4.820	40,767,898
2026-09-04	4.840	4.960	4.760	4.850	4.850	57,643,215
2026-09-03	4.840	4.900	4.760	4.810	4.810	57,984,043
2026-09-02	4.930	4.970	4.690	4.800	4.800	72,493,539
2026-09-01	4.900	5.020	4.860	4.890	4.890	99,633,766
2026-08-31	4.820	4.960	4.660	4.900	4.900	141,456,109
2026-08-28	4.590	4.820	4.540	4.800	4.800	92,566,555
2026-08-27	4.500	4.580	4.460	4.560	4.560	39,456,102
2026-08-26	4.410	4.530	4.390	4.510	4.510	47,160,801
2026-08-25	4.400	4.520	4.400	4.460	4.460	43,861,898
2026-08-24	4.480	4.520	4.380	4.430	4.430	39,171,699
2026-08-21	4.420	4.470	4.360	4.460	4.460	40,702,500
2026-08-20	4.390	4.520	4.360	4.450	4.450	58,905,801
2026-08-19	4.420	4.450	4.350	4.380	4.380	42,891,301
2026-08-18	4.480	4.520	4.420	4.440	4.440	43,468,801
2026-08-17	4.530	4.570	4.360	4.480	4.480	51,208,992
2026-08-14	4.470	4.530	4.420	4.510	4.510	35,784,602
2026-08-13	4.600	4.630	4.460	4.460	4.460	55,895,699
2026-08-12	4.570	4.650	4.560	4.630	4.630	45,187,312
2026-08-11	4.600	4.650	4.550	4.570	4.570	43,524,754
2026-08-10	4.500	4.620	4.480	4.600	4.600	58,870,301
2026-08-07	4.470	4.540	4.410	4.480	4.480	45,961,551
2026-08-06	4.430	4.520	4.410	4.490	4.490	55,493,969
2026-08-05	4.430	4.490	4.380	4.440	4.440	62,035,816
2026-08-04	4.580	4.600	4.460	4.470	4.470	69,925,273
2026-08-03	4.410	4.650	4.370	4.600	4.600	81,103,844
2026-07-31	4.400	4.450	4.370	4.410	4.410	63,140,801
2026-07-30	4.440	4.520	4.380	4.440	4.440	56,640,199
2026-07-29	4.360	4.480	4.320	4.440	4.440	62,113,441
2026-07-28	4.400	4.430	4.280	4.340	4.340	57,704,398
2026-07-27	4.340	4.450	4.250	4.430	4.430	61,189,199
2026-07-24	4.420	4.580	4.370	4.390	4.390	98,079,344

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1000 CNY
2022-04-26	0.1200 CNY
2021-05-14	0.0100 CNY
2020-07-16	0.0160 CNY
2019-05-31	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.