Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.950	8.050	7.890	7.950	7.830	24,673,818
2023-02-06	8.160	8.180	7.880	7.950	7.830	45,372,308
2023-02-03	8.110	8.330	8.000	8.180	8.056	74,422,962
2023-02-02	7.850	8.200	7.820	8.110	7.988	79,175,849
2023-02-01	7.660	7.820	7.630	7.810	7.692	38,747,041
2023-01-31	7.590	7.690	7.540	7.660	7.544	26,420,392
2023-01-30	7.600	7.730	7.550	7.640	7.525	29,158,538
2023-01-20	7.620	7.620	7.540	7.580	7.466	17,372,669
2023-01-19	7.510	7.620	7.460	7.590	7.475	22,369,351
2023-01-18	7.390	7.610	7.360	7.490	7.377	25,631,679
2023-01-17	7.410	7.440	7.330	7.400	7.288	13,236,297
2023-01-16	7.230	7.440	7.190	7.360	7.249	25,181,203
2023-01-13	7.230	7.390	7.170	7.210	7.101	17,836,700
2023-01-12	7.380	7.430	7.110	7.190	7.081	34,164,114
2023-01-11	7.350	7.560	7.310	7.370	7.259	30,261,946
2023-01-10	7.240	7.360	7.230	7.350	7.239	16,981,727
2023-01-09	7.380	7.440	7.270	7.280	7.170	31,295,141
2023-01-06	7.370	7.450	7.340	7.410	7.298	19,063,671
2023-01-05	7.450	7.470	7.360	7.390	7.278	22,371,135
2023-01-04	7.460	7.470	7.310	7.450	7.338	23,003,153
2023-01-03	7.410	7.500	7.340	7.480	7.367	23,816,289
2022-12-30	7.520	7.610	7.430	7.460	7.347	24,660,122
2022-12-29	7.690	7.700	7.540	7.570	7.456	22,520,778
2022-12-28	7.760	7.850	7.670	7.700	7.584	34,090,471
2022-12-27	7.400	7.860	7.400	7.800	7.682	75,316,173
2022-12-26	7.260	7.390	7.160	7.320	7.209	24,563,947
2022-12-23	7.310	7.390	7.150	7.250	7.141	24,982,865
2022-12-22	7.560	7.600	7.270	7.340	7.229	41,978,424
2022-12-21	7.450	7.570	7.430	7.550	7.436	19,022,382
2022-12-20	7.510	7.620	7.390	7.480	7.367	32,513,515
2022-12-19	7.630	7.800	7.530	7.580	7.466	41,128,262
2022-12-16	7.560	7.750	7.490	7.670	7.554	56,132,216
2022-12-15	7.520	7.640	7.470	7.480	7.367	28,792,636
2022-12-14	7.580	7.630	7.460	7.500	7.387	43,575,432
2022-12-13	7.450	7.750	7.440	7.590	7.475	73,870,124
2022-12-12	7.760	7.770	7.410	7.430	7.318	112,664,294
2022-12-09	7.020	7.540	7.000	7.400	7.288	126,079,003
2022-12-08	6.700	7.020	6.640	7.010	6.904	67,453,445
2022-12-07	6.770	6.780	6.650	6.690	6.589	27,699,590
2022-12-06	6.730	6.800	6.660	6.780	6.678	28,577,378
2022-12-05	6.590	6.760	6.570	6.740	6.638	42,825,252
2022-12-02	6.560	6.560	6.520	6.540	6.441	15,967,487
2022-12-01	6.580	6.600	6.520	6.520	6.422	17,470,219
2022-11-30	6.590	6.630	6.510	6.510	6.412	22,590,388
2022-11-29	6.490	6.620	6.460	6.580	6.481	25,723,305
2022-11-28	6.400	6.470	6.370	6.460	6.362	15,404,549
2022-11-25	6.520	6.550	6.480	6.530	6.431	17,999,045
2022-11-24	6.490	6.550	6.450	6.520	6.422	19,056,562
2022-11-23	6.410	6.510	6.400	6.480	6.382	19,818,920
2022-11-22	6.460	6.530	6.390	6.420	6.323	16,412,894
2022-11-21	6.410	6.480	6.350	6.460	6.362	21,648,015
2022-11-18	6.500	6.520	6.430	6.450	6.353	17,221,405
2022-11-17	6.500	6.520	6.440	6.500	6.402	16,061,405
2022-11-16	6.530	6.570	6.490	6.520	6.422	16,967,594
2022-11-15	6.410	6.550	6.350	6.520	6.422	25,941,538
2022-11-14	6.420	6.640	6.400	6.450	6.353	37,795,361
2022-11-11	6.350	6.430	6.300	6.370	6.274	36,050,001
2022-11-10	6.240	6.280	6.190	6.260	6.165	18,591,649
2022-11-09	6.250	6.320	6.240	6.270	6.175	18,316,721
2022-11-08	6.320	6.330	6.200	6.260	6.165	18,154,136

← NewerPage 16 of 21 · 1,220 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.