Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.280	7.320	7.200	7.230	7.230	22,053,503
2023-08-01	7.380	7.410	7.260	7.290	7.290	26,182,303
2023-07-31	7.300	7.570	7.300	7.400	7.400	48,686,839
2023-07-28	7.150	7.360	7.110	7.310	7.310	38,359,515
2023-07-27	7.200	7.290	7.120	7.140	7.140	32,577,920
2023-07-26	6.990	7.250	6.990	7.210	7.210	39,999,234
2023-07-25	6.880	7.030	6.880	7.000	7.000	26,298,066
2023-07-24	6.830	6.910	6.770	6.830	6.830	16,455,250
2023-07-21	6.740	6.900	6.720	6.840	6.840	23,113,089
2023-07-20	6.820	6.890	6.730	6.750	6.750	16,772,759
2023-07-19	6.660	6.810	6.650	6.790	6.790	19,751,099
2023-07-18	6.540	6.710	6.500	6.660	6.660	17,635,912
2023-07-17	6.640	6.650	6.510	6.550	6.550	25,603,845
2023-07-14	6.640	6.880	6.620	6.820	6.820	31,359,627
2023-07-13	6.570	6.680	6.530	6.650	6.650	24,981,945
2023-07-12	6.480	6.590	6.470	6.560	6.560	18,590,144
2023-07-11	6.470	6.500	6.410	6.500	6.500	8,067,570
2023-07-10	6.420	6.480	6.390	6.470	6.470	10,627,473
2023-07-07	6.390	6.470	6.370	6.410	6.410	8,883,500
2023-07-06	6.460	6.470	6.400	6.410	6.410	8,909,600
2023-07-05	6.480	6.520	6.430	6.450	6.450	10,942,737
2023-07-04	6.510	6.540	6.470	6.500	6.500	8,770,154
2023-07-03	6.460	6.540	6.460	6.500	6.500	11,679,075
2023-06-30	6.330	6.470	6.310	6.450	6.450	14,156,927
2023-06-29	6.420	6.420	6.310	6.320	6.320	10,286,401
2023-06-28	6.420	6.440	6.350	6.400	6.400	9,105,522
2023-06-27	6.350	6.460	6.290	6.440	6.440	12,016,200
2023-06-26	6.330	6.370	6.230	6.280	6.280	13,538,100
2023-06-21	6.400	6.460	6.330	6.340	6.340	11,405,475
2023-06-20	6.500	6.510	6.390	6.410	6.410	10,342,555
2023-06-19	6.570	6.570	6.450	6.470	6.470	13,644,771
2023-06-16	6.600	6.620	6.520	6.560	6.560	14,953,043
2023-06-15	6.460	6.630	6.410	6.620	6.520	20,543,070
2023-06-14	6.390	6.540	6.370	6.440	6.343	21,151,963
2023-06-13	6.440	6.440	6.280	6.370	6.274	21,449,995
2023-06-12	6.520	6.520	6.120	6.410	6.313	59,074,634
2023-06-09	6.800	6.840	6.660	6.690	6.589	19,386,300
2023-06-08	6.800	6.860	6.750	6.800	6.697	10,028,700
2023-06-07	6.850	6.910	6.780	6.800	6.697	11,401,900
2023-06-06	7.050	7.050	6.830	6.860	6.756	15,280,600
2023-06-05	7.100	7.140	7.020	7.030	6.924	15,059,143
2023-06-02	6.810	7.120	6.790	7.080	6.973	25,572,564
2023-06-01	6.620	6.840	6.570	6.800	6.697	18,093,867
2023-05-31	6.680	6.680	6.560	6.610	6.510	13,528,417
2023-05-30	6.730	6.750	6.560	6.690	6.589	20,923,753
2023-05-29	6.900	6.930	6.720	6.750	6.648	16,302,214
2023-05-26	6.930	6.940	6.790	6.890	6.786	8,410,984
2023-05-25	6.940	6.960	6.780	6.860	6.756	15,645,734
2023-05-24	6.980	7.030	6.930	6.960	6.855	10,420,505
2023-05-23	7.080	7.130	6.990	6.990	6.884	12,645,858
2023-05-22	7.070	7.100	6.950	7.080	6.973	15,891,038
2023-05-19	7.190	7.190	7.040	7.080	6.973	14,493,629
2023-05-18	7.170	7.320	7.150	7.200	7.091	17,528,402
2023-05-17	7.180	7.190	7.110	7.160	7.052	10,499,153
2023-05-16	7.180	7.210	7.080	7.180	7.072	18,515,450
2023-05-15	7.200	7.220	7.090	7.210	7.101	14,968,233
2023-05-12	7.220	7.270	7.150	7.200	7.091	22,816,968
2023-05-11	7.210	7.290	7.120	7.240	7.131	14,875,343
2023-05-10	7.240	7.280	7.170	7.200	7.091	20,351,588
2023-05-09	7.250	7.420	7.200	7.220	7.111	39,290,771

← NewerPage 14 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.