Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.090	5.410	5.050	5.410	5.410	33,342,078
2024-01-24	5.010	5.090	4.890	5.090	5.090	22,325,083
2024-01-23	5.000	5.080	4.880	5.000	5.000	26,134,182
2024-01-22	5.250	5.250	4.980	4.990	4.990	26,689,700
2024-01-19	5.270	5.370	5.230	5.280	5.280	21,557,789
2024-01-18	5.330	5.330	5.090	5.270	5.270	35,649,356
2024-01-17	5.520	5.590	5.350	5.350	5.350	26,752,011
2024-01-16	5.710	5.710	5.400	5.520	5.520	43,166,911
2024-01-15	5.800	5.800	5.660	5.680	5.680	13,281,872
2024-01-12	5.800	5.900	5.770	5.780	5.780	13,093,754
2024-01-11	5.780	5.840	5.730	5.800	5.800	11,832,474
2024-01-10	5.800	5.860	5.710	5.760	5.760	13,496,775
2024-01-09	5.960	5.970	5.760	5.800	5.800	23,923,654
2024-01-08	6.080	6.090	5.930	5.930	5.930	13,434,546
2024-01-05	6.120	6.180	6.080	6.100	6.100	11,343,960
2024-01-04	6.220	6.230	6.110	6.140	6.140	15,115,512
2024-01-03	6.080	6.250	6.070	6.220	6.220	17,934,859
2024-01-02	6.120	6.170	6.050	6.100	6.100	14,993,664
2023-12-29	6.040	6.130	6.030	6.100	6.100	12,747,074
2023-12-28	5.900	6.080	5.870	6.030	6.030	15,611,057
2023-12-27	5.900	5.920	5.810	5.890	5.890	11,101,649
2023-12-26	5.930	6.000	5.870	5.880	5.880	11,596,231
2023-12-25	5.990	6.040	5.900	5.930	5.930	13,354,373
2023-12-22	6.000	6.030	5.830	6.010	6.010	23,111,198
2023-12-21	6.060	6.070	5.930	5.990	5.990	19,192,230
2023-12-20	6.120	6.170	6.050	6.050	6.050	9,892,941
2023-12-19	6.140	6.140	6.060	6.120	6.120	9,654,900
2023-12-18	6.200	6.210	6.090	6.110	6.110	16,918,497
2023-12-15	6.240	6.310	6.200	6.220	6.220	9,914,312
2023-12-14	6.290	6.320	6.230	6.230	6.230	9,927,398
2023-12-13	6.350	6.360	6.250	6.270	6.270	10,355,602
2023-12-12	6.340	6.380	6.290	6.370	6.370	13,160,800
2023-12-11	6.280	6.390	6.180	6.340	6.340	17,811,400
2023-12-08	6.360	6.400	6.280	6.280	6.280	11,487,934
2023-12-07	6.340	6.410	6.270	6.360	6.360	17,221,979
2023-12-06	6.320	6.400	6.290	6.350	6.350	11,394,150
2023-12-05	6.410	6.420	6.320	6.330	6.330	9,700,901
2023-12-04	6.470	6.540	6.370	6.400	6.400	17,347,543
2023-12-01	6.450	6.500	6.390	6.470	6.470	13,058,056
2023-11-30	6.550	6.550	6.420	6.460	6.460	14,321,613
2023-11-29	6.680	6.680	6.540	6.560	6.560	13,018,814
2023-11-28	6.600	6.650	6.500	6.620	6.620	16,816,264
2023-11-27	6.600	6.660	6.520	6.580	6.580	15,658,751
2023-11-24	6.620	6.670	6.600	6.620	6.620	10,706,700
2023-11-23	6.620	6.680	6.560	6.640	6.640	20,956,301
2023-11-22	6.700	6.740	6.620	6.630	6.630	12,057,013
2023-11-21	6.730	6.820	6.680	6.710	6.710	18,254,933
2023-11-20	6.660	6.740	6.600	6.730	6.730	21,653,500
2023-11-17	6.880	6.880	6.600	6.650	6.650	38,220,963
2023-11-16	6.890	6.980	6.860	6.890	6.890	16,912,657
2023-11-15	6.810	6.980	6.770	6.930	6.930	24,611,055
2023-11-14	6.640	6.840	6.640	6.800	6.800	29,821,438
2023-11-13	6.700	6.760	6.540	6.640	6.640	18,735,064
2023-11-10	6.670	6.850	6.660	6.740	6.740	24,689,605
2023-11-09	6.530	6.700	6.520	6.670	6.670	22,983,155
2023-11-08	6.580	6.610	6.500	6.530	6.530	15,301,601
2023-11-07	6.520	6.620	6.450	6.560	6.560	22,412,288
2023-11-06	6.670	6.720	6.490	6.540	6.540	30,513,800
2023-11-03	6.660	6.730	6.620	6.630	6.630	16,133,893
2023-11-02	6.710	6.720	6.630	6.650	6.650	11,247,650

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.