Xinjiang Zhongtai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.400 | 3.410 | 3.340 | 3.390 | 3.390 | 11,347,900 |
| 2024-07-26 | 3.410 | 3.430 | 3.380 | 3.410 | 3.410 | 17,063,978 |
| 2024-07-25 | 3.440 | 3.440 | 3.340 | 3.410 | 3.410 | 27,924,365 |
| 2024-07-24 | 3.670 | 3.690 | 3.500 | 3.500 | 3.500 | 44,339,294 |
| 2024-07-23 | 3.710 | 3.770 | 3.680 | 3.680 | 3.680 | 21,266,098 |
| 2024-07-22 | 3.730 | 3.760 | 3.700 | 3.710 | 3.710 | 16,770,101 |
| 2024-07-19 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 16,447,259 |
| 2024-07-18 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 10,340,367 |
| 2024-07-17 | 3.880 | 3.890 | 3.810 | 3.840 | 3.840 | 9,055,300 |
| 2024-07-16 | 3.870 | 3.900 | 3.850 | 3.870 | 3.870 | 13,409,432 |
| 2024-07-15 | 3.900 | 3.920 | 3.870 | 3.870 | 3.870 | 9,584,400 |
| 2024-07-12 | 3.870 | 3.940 | 3.870 | 3.910 | 3.910 | 15,472,000 |
| 2024-07-11 | 3.870 | 3.890 | 3.840 | 3.870 | 3.870 | 13,910,750 |
| 2024-07-10 | 3.870 | 3.890 | 3.790 | 3.820 | 3.820 | 25,535,050 |
| 2024-07-09 | 3.890 | 3.980 | 3.820 | 3.950 | 3.950 | 20,567,362 |
| 2024-07-08 | 3.880 | 3.910 | 3.840 | 3.890 | 3.890 | 12,442,115 |
| 2024-07-05 | 3.900 | 3.950 | 3.890 | 3.900 | 3.900 | 18,606,452 |
| 2024-07-04 | 3.950 | 3.990 | 3.870 | 3.870 | 3.870 | 16,285,700 |
| 2024-07-03 | 3.970 | 4.010 | 3.930 | 3.940 | 3.940 | 18,020,400 |
| 2024-07-02 | 3.960 | 4.060 | 3.950 | 3.960 | 3.960 | 24,893,721 |
| 2024-07-01 | 3.810 | 3.980 | 3.790 | 3.950 | 3.950 | 21,913,600 |
| 2024-06-28 | 3.730 | 3.840 | 3.720 | 3.800 | 3.800 | 16,440,500 |
| 2024-06-27 | 3.770 | 3.830 | 3.740 | 3.740 | 3.740 | 16,137,347 |
| 2024-06-26 | 3.700 | 3.810 | 3.690 | 3.790 | 3.790 | 19,537,347 |
| 2024-06-25 | 3.690 | 3.770 | 3.680 | 3.700 | 3.700 | 18,705,800 |
| 2024-06-24 | 3.860 | 3.880 | 3.690 | 3.700 | 3.700 | 42,456,000 |
| 2024-06-21 | 3.910 | 3.910 | 3.850 | 3.880 | 3.880 | 21,844,871 |
| 2024-06-20 | 3.970 | 3.980 | 3.900 | 3.900 | 3.900 | 22,484,970 |
| 2024-06-19 | 3.990 | 4.020 | 3.980 | 3.980 | 3.980 | 17,560,100 |
| 2024-06-18 | 3.930 | 4.020 | 3.930 | 3.980 | 3.980 | 18,351,199 |
| 2024-06-17 | 3.930 | 3.960 | 3.910 | 3.930 | 3.930 | 24,968,078 |
| 2024-06-14 | 3.950 | 3.990 | 3.930 | 3.930 | 3.930 | 29,457,778 |
| 2024-06-13 | 4.060 | 4.090 | 3.920 | 3.960 | 3.960 | 47,272,818 |
| 2024-06-12 | 4.060 | 4.090 | 4.030 | 4.080 | 4.080 | 28,279,139 |
| 2024-06-11 | 3.960 | 4.080 | 3.940 | 4.050 | 4.050 | 30,692,061 |
| 2024-06-07 | 3.970 | 4.030 | 3.900 | 3.980 | 3.980 | 41,070,257 |
| 2024-06-06 | 4.120 | 4.130 | 3.910 | 3.910 | 3.910 | 62,051,200 |
| 2024-06-05 | 4.110 | 4.150 | 4.100 | 4.120 | 4.120 | 24,017,584 |
| 2024-06-04 | 4.100 | 4.180 | 4.080 | 4.140 | 4.140 | 33,004,184 |
| 2024-06-03 | 4.150 | 4.320 | 4.030 | 4.130 | 4.130 | 69,208,941 |
| 2024-05-31 | 4.140 | 4.190 | 4.110 | 4.160 | 4.160 | 53,455,896 |
| 2024-05-30 | 4.010 | 4.160 | 3.980 | 4.160 | 4.160 | 89,951,672 |
| 2024-05-29 | 3.970 | 4.090 | 3.920 | 3.960 | 3.960 | 104,485,430 |
| 2024-05-28 | 3.910 | 4.010 | 3.870 | 3.900 | 3.900 | 113,666,636 |
| 2024-05-27 | 3.820 | 4.020 | 3.820 | 3.960 | 3.960 | 290,065,763 |
| 2024-05-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 14,727,200 |
| 2024-05-23 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 1,249,400 |
| 2024-05-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 525,200 |
| 2024-05-21 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,289,000 |
| 2024-05-20 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2024-05-17 | 4.710 | 4.930 | 4.710 | 4.930 | 4.930 | 56,068,861 |
| 2024-05-16 | 4.660 | 4.780 | 4.660 | 4.690 | 4.690 | 28,997,506 |
| 2024-05-15 | 4.640 | 4.730 | 4.560 | 4.660 | 4.660 | 29,335,235 |
| 2024-05-14 | 4.790 | 4.830 | 4.630 | 4.630 | 4.630 | 48,432,466 |
| 2024-05-13 | 4.830 | 4.900 | 4.780 | 4.810 | 4.810 | 43,928,678 |
| 2024-05-10 | 4.920 | 4.950 | 4.850 | 4.920 | 4.920 | 36,233,915 |
| 2024-05-09 | 4.900 | 5.010 | 4.900 | 4.930 | 4.930 | 34,109,195 |
| 2024-05-08 | 5.000 | 5.040 | 4.890 | 4.900 | 4.900 | 29,961,100 |
| 2024-05-07 | 4.900 | 5.080 | 4.860 | 5.030 | 5.030 | 54,947,850 |
| 2024-05-06 | 4.810 | 4.920 | 4.750 | 4.870 | 4.870 | 49,042,614 |
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.