Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.820	6.830	6.650	6.690	6.690	14,970,915
2023-10-31	6.750	6.780	6.680	6.700	6.700	11,141,330
2023-10-30	6.530	6.770	6.530	6.720	6.720	24,218,727
2023-10-27	6.690	6.690	6.440	6.550	6.550	23,858,498
2023-10-26	6.460	6.570	6.370	6.550	6.550	23,781,051
2023-10-25	6.280	6.600	6.270	6.480	6.480	34,998,105
2023-10-24	6.130	6.260	6.120	6.230	6.230	22,762,741
2023-10-23	6.320	6.340	6.040	6.080	6.080	22,855,960
2023-10-20	6.360	6.430	6.330	6.360	6.360	15,183,556
2023-10-19	6.440	6.500	6.360	6.360	6.360	16,074,571
2023-10-18	6.630	6.770	6.480	6.480	6.480	20,519,500
2023-10-17	6.590	6.650	6.580	6.630	6.630	10,235,699
2023-10-16	6.680	6.700	6.560	6.580	6.580	13,479,825
2023-10-13	6.730	6.750	6.660	6.680	6.680	11,136,835
2023-10-12	6.710	6.800	6.670	6.770	6.770	18,252,373
2023-10-11	6.710	6.770	6.660	6.670	6.670	14,880,425
2023-10-10	6.760	6.800	6.680	6.710	6.710	13,818,401
2023-10-09	6.830	6.850	6.710	6.760	6.760	19,005,250
2023-09-28	6.920	6.960	6.740	6.830	6.830	34,174,036
2023-09-27	7.040	7.080	6.940	6.950	6.950	19,251,591
2023-09-26	7.130	7.170	7.050	7.050	7.050	13,280,877
2023-09-25	7.150	7.220	7.090	7.140	7.140	12,664,400
2023-09-22	7.180	7.230	7.100	7.150	7.150	20,860,100
2023-09-21	7.240	7.290	7.170	7.200	7.200	18,596,646
2023-09-20	7.320	7.380	7.250	7.280	7.280	14,481,861
2023-09-19	7.220	7.380	7.210	7.320	7.320	28,526,321
2023-09-18	7.270	7.280	7.140	7.210	7.210	21,802,150
2023-09-15	7.250	7.410	7.230	7.270	7.270	37,297,844
2023-09-14	7.170	7.240	7.110	7.230	7.230	16,652,754
2023-09-13	7.140	7.300	7.110	7.170	7.170	21,955,468
2023-09-12	7.150	7.210	7.100	7.140	7.140	17,843,042
2023-09-11	7.210	7.270	7.130	7.140	7.140	19,346,900
2023-09-08	7.140	7.210	7.120	7.150	7.150	14,277,800
2023-09-07	7.210	7.280	7.140	7.160	7.160	22,820,330
2023-09-06	7.260	7.300	7.100	7.210	7.210	28,620,111
2023-09-05	7.360	7.430	7.230	7.300	7.300	39,878,935
2023-09-04	6.860	7.400	6.860	7.370	7.370	76,647,013
2023-09-01	6.730	7.040	6.710	6.820	6.820	25,759,681
2023-08-31	6.760	6.810	6.640	6.720	6.720	29,962,948
2023-08-30	6.870	6.920	6.760	6.770	6.770	22,731,600
2023-08-29	6.910	6.910	6.710	6.890	6.890	40,337,819
2023-08-28	7.120	7.170	6.900	6.920	6.920	46,925,209
2023-08-25	6.900	6.900	6.700	6.750	6.750	23,029,740
2023-08-24	6.950	7.070	6.820	6.860	6.860	29,393,832
2023-08-23	7.060	7.100	6.960	6.960	6.960	18,922,500
2023-08-22	7.030	7.190	6.960	7.140	7.140	24,901,559
2023-08-21	7.230	7.300	7.010	7.010	7.010	20,390,652
2023-08-18	7.320	7.340	7.240	7.250	7.250	24,990,373
2023-08-17	7.070	7.320	6.980	7.300	7.300	36,041,430
2023-08-16	7.120	7.160	7.070	7.100	7.100	11,077,879
2023-08-15	7.150	7.220	7.090	7.160	7.160	16,463,355
2023-08-14	7.060	7.170	7.010	7.140	7.140	15,042,867
2023-08-11	7.170	7.220	7.100	7.100	7.100	17,489,907
2023-08-10	7.240	7.310	7.150	7.180	7.180	19,112,164
2023-08-09	7.080	7.280	7.070	7.190	7.190	19,176,515
2023-08-08	7.130	7.210	7.070	7.120	7.120	15,287,933
2023-08-07	7.250	7.280	7.130	7.170	7.170	15,496,074
2023-08-04	7.270	7.290	7.180	7.240	7.240	18,394,300
2023-08-03	7.220	7.230	7.070	7.200	7.200	24,497,610
2023-08-02	7.280	7.320	7.200	7.230	7.230	22,053,503

← NewerPage 13 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.