Xinjiang Zhongtai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.890 | 4.890 | 4.740 | 4.790 | 4.790 | 30,505,200 |
| 2024-04-29 | 4.590 | 4.810 | 4.590 | 4.780 | 4.780 | 45,118,802 |
| 2024-04-26 | 4.490 | 4.600 | 4.410 | 4.580 | 4.580 | 33,886,811 |
| 2024-04-25 | 4.360 | 4.570 | 4.350 | 4.480 | 4.480 | 31,794,811 |
| 2024-04-24 | 4.310 | 4.420 | 4.300 | 4.380 | 4.380 | 19,144,808 |
| 2024-04-23 | 4.420 | 4.450 | 4.290 | 4.320 | 4.320 | 29,352,900 |
| 2024-04-22 | 4.550 | 4.610 | 4.420 | 4.420 | 4.420 | 35,819,500 |
| 2024-04-19 | 4.490 | 4.690 | 4.470 | 4.570 | 4.570 | 31,228,267 |
| 2024-04-18 | 4.610 | 4.630 | 4.510 | 4.520 | 4.520 | 26,433,630 |
| 2024-04-17 | 4.440 | 4.630 | 4.430 | 4.620 | 4.620 | 32,438,300 |
| 2024-04-16 | 4.550 | 4.630 | 4.350 | 4.370 | 4.370 | 38,405,403 |
| 2024-04-15 | 4.640 | 4.690 | 4.480 | 4.610 | 4.610 | 33,887,900 |
| 2024-04-12 | 4.770 | 4.800 | 4.660 | 4.680 | 4.680 | 23,919,467 |
| 2024-04-11 | 4.700 | 4.850 | 4.680 | 4.760 | 4.760 | 25,253,800 |
| 2024-04-10 | 4.780 | 4.820 | 4.690 | 4.750 | 4.750 | 22,504,800 |
| 2024-04-09 | 4.720 | 4.830 | 4.700 | 4.820 | 4.820 | 23,555,658 |
| 2024-04-08 | 4.810 | 4.880 | 4.720 | 4.730 | 4.730 | 30,806,302 |
| 2024-04-03 | 4.850 | 4.900 | 4.780 | 4.870 | 4.870 | 34,644,246 |
| 2024-04-02 | 4.800 | 4.900 | 4.800 | 4.880 | 4.880 | 31,190,026 |
| 2024-04-01 | 4.580 | 4.810 | 4.580 | 4.790 | 4.790 | 35,537,125 |
| 2024-03-29 | 4.510 | 4.570 | 4.500 | 4.570 | 4.570 | 11,818,500 |
| 2024-03-28 | 4.460 | 4.570 | 4.450 | 4.520 | 4.520 | 23,374,258 |
| 2024-03-27 | 4.540 | 4.610 | 4.470 | 4.470 | 4.470 | 27,293,324 |
| 2024-03-26 | 4.650 | 4.660 | 4.450 | 4.540 | 4.540 | 56,454,584 |
| 2024-03-25 | 4.660 | 4.750 | 4.490 | 4.660 | 4.660 | 79,016,206 |
| 2024-03-22 | 4.950 | 4.950 | 4.790 | 4.790 | 4.790 | 41,067,442 |
| 2024-03-21 | 4.960 | 5.000 | 4.890 | 4.960 | 4.960 | 48,580,293 |
| 2024-03-20 | 4.910 | 5.020 | 4.830 | 4.980 | 4.980 | 72,011,603 |
| 2024-03-19 | 5.150 | 5.200 | 5.120 | 5.130 | 5.130 | 23,750,601 |
| 2024-03-18 | 5.130 | 5.170 | 5.080 | 5.170 | 5.170 | 31,194,301 |
| 2024-03-15 | 4.990 | 5.140 | 4.930 | 5.130 | 5.130 | 44,491,792 |
| 2024-03-14 | 5.040 | 5.110 | 4.970 | 5.010 | 5.010 | 35,384,800 |
| 2024-03-13 | 5.110 | 5.130 | 5.000 | 5.060 | 5.060 | 36,907,795 |
| 2024-03-12 | 5.110 | 5.120 | 5.060 | 5.120 | 5.120 | 25,754,592 |
| 2024-03-11 | 5.060 | 5.100 | 5.020 | 5.100 | 5.100 | 22,334,094 |
| 2024-03-08 | 5.060 | 5.110 | 4.970 | 5.060 | 5.060 | 24,423,496 |
| 2024-03-07 | 5.080 | 5.200 | 5.060 | 5.060 | 5.060 | 31,366,800 |
| 2024-03-06 | 5.030 | 5.130 | 5.000 | 5.070 | 5.070 | 23,443,990 |
| 2024-03-05 | 5.110 | 5.140 | 5.020 | 5.060 | 5.060 | 31,600,750 |
| 2024-03-04 | 5.220 | 5.270 | 5.100 | 5.150 | 5.150 | 31,216,792 |
| 2024-03-01 | 5.210 | 5.280 | 5.180 | 5.250 | 5.250 | 28,659,453 |
| 2024-02-29 | 5.010 | 5.210 | 5.000 | 5.210 | 5.210 | 40,346,851 |
| 2024-02-28 | 5.140 | 5.270 | 5.050 | 5.050 | 5.050 | 49,449,623 |
| 2024-02-27 | 5.060 | 5.140 | 5.040 | 5.140 | 5.140 | 33,328,473 |
| 2024-02-26 | 5.100 | 5.160 | 5.020 | 5.070 | 5.070 | 31,327,100 |
| 2024-02-23 | 5.140 | 5.140 | 5.020 | 5.100 | 5.100 | 33,865,550 |
| 2024-02-22 | 5.100 | 5.160 | 5.050 | 5.100 | 5.100 | 30,915,531 |
| 2024-02-21 | 5.080 | 5.250 | 5.020 | 5.090 | 5.090 | 30,510,701 |
| 2024-02-20 | 5.110 | 5.130 | 5.020 | 5.100 | 5.100 | 23,562,604 |
| 2024-02-19 | 5.300 | 5.310 | 5.030 | 5.100 | 5.100 | 37,948,392 |
| 2024-02-08 | 5.130 | 5.490 | 5.060 | 5.210 | 5.210 | 63,159,669 |
| 2024-02-07 | 4.640 | 5.060 | 4.620 | 5.060 | 5.060 | 71,471,100 |
| 2024-02-06 | 4.180 | 4.640 | 4.150 | 4.600 | 4.600 | 50,175,896 |
| 2024-02-05 | 4.540 | 4.580 | 4.150 | 4.220 | 4.220 | 59,067,674 |
| 2024-02-02 | 4.780 | 4.830 | 4.410 | 4.600 | 4.600 | 38,091,270 |
| 2024-02-01 | 4.950 | 4.990 | 4.780 | 4.800 | 4.800 | 37,443,521 |
| 2024-01-31 | 5.030 | 5.150 | 4.960 | 4.960 | 4.960 | 31,738,924 |
| 2024-01-30 | 5.310 | 5.420 | 5.150 | 5.180 | 5.180 | 20,243,691 |
| 2024-01-29 | 5.460 | 5.460 | 5.320 | 5.340 | 5.340 | 18,983,700 |
| 2024-01-26 | 5.410 | 5.510 | 5.370 | 5.420 | 5.420 | 24,671,206 |
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.