Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.210	6.340	6.190	6.290	6.195	30,351,485
2022-11-04	6.070	6.220	6.030	6.210	6.116	31,908,040
2022-11-03	6.040	6.080	6.010	6.060	5.969	14,009,072
2022-11-02	6.020	6.100	5.990	6.080	5.988	25,657,704
2022-11-01	5.860	6.020	5.860	6.020	5.929	24,361,026
2022-10-31	5.900	5.950	5.840	5.880	5.791	23,279,618
2022-10-28	6.200	6.200	5.900	5.920	5.831	42,300,323
2022-10-27	6.250	6.270	6.190	6.210	6.116	29,125,781
2022-10-26	6.420	6.420	6.170	6.260	6.165	72,045,879
2022-10-25	6.520	6.630	6.460	6.540	6.441	18,319,468
2022-10-24	6.700	6.810	6.540	6.610	6.510	19,886,499
2022-10-21	6.770	6.780	6.670	6.720	6.619	13,612,739
2022-10-20	6.730	6.810	6.650	6.740	6.638	16,935,949
2022-10-19	6.840	6.890	6.750	6.770	6.668	15,030,882
2022-10-18	6.890	6.930	6.840	6.850	6.747	17,364,779
2022-10-17	6.820	6.900	6.760	6.870	6.766	16,400,379
2022-10-14	6.750	6.870	6.730	6.840	6.737	20,448,233
2022-10-13	6.680	6.750	6.650	6.700	6.599	15,267,134
2022-10-12	6.560	6.750	6.480	6.720	6.619	20,694,973
2022-10-11	6.520	6.590	6.480	6.560	6.461	16,471,484
2022-10-10	6.660	6.740	6.520	6.520	6.422	18,105,910
2022-09-30	6.660	6.770	6.660	6.670	6.569	13,678,386
2022-09-29	6.760	6.800	6.660	6.670	6.569	15,456,950
2022-09-28	6.830	6.840	6.690	6.700	6.599	18,643,584
2022-09-27	6.790	6.880	6.680	6.870	6.766	20,931,432
2022-09-26	6.990	7.000	6.760	6.770	6.668	33,232,479
2022-09-23	7.130	7.190	7.020	7.040	6.934	21,185,149
2022-09-22	7.120	7.210	7.110	7.150	7.042	14,293,812
2022-09-21	7.170	7.220	7.070	7.200	7.091	23,397,185
2022-09-20	7.190	7.220	7.160	7.170	7.062	20,696,396
2022-09-19	7.120	7.190	7.060	7.170	7.062	22,273,548
2022-09-16	7.360	7.370	7.110	7.140	7.032	40,276,104
2022-09-15	7.600	7.660	7.340	7.390	7.278	41,484,961
2022-09-14	7.560	7.660	7.540	7.560	7.446	31,013,166
2022-09-13	7.860	7.880	7.670	7.710	7.594	34,022,137
2022-09-09	7.790	7.900	7.730	7.820	7.702	33,555,166
2022-09-08	7.920	7.920	7.770	7.780	7.663	41,804,125
2022-09-07	7.770	8.000	7.670	7.930	7.810	87,048,460
2022-09-06	7.450	7.850	7.440	7.800	7.682	91,810,934
2022-09-05	7.350	7.470	7.310	7.450	7.338	24,956,330
2022-09-02	7.410	7.440	7.320	7.350	7.239	21,596,504
2022-09-01	7.400	7.560	7.370	7.410	7.298	30,013,240
2022-08-31	7.460	7.500	7.320	7.390	7.278	33,879,360
2022-08-30	7.700	7.720	7.440	7.490	7.377	50,814,729
2022-08-29	7.190	7.700	7.170	7.700	7.584	88,435,301
2022-08-26	7.340	7.400	7.250	7.300	7.190	27,874,133
2022-08-25	7.300	7.480	7.210	7.360	7.249	32,727,748
2022-08-24	7.530	7.580	7.270	7.290	7.180	41,036,275
2022-08-23	7.480	7.530	7.410	7.530	7.416	29,367,028
2022-08-22	7.360	7.530	7.290	7.520	7.406	33,734,232
2022-08-19	7.380	7.480	7.320	7.380	7.269	26,439,705
2022-08-18	7.470	7.470	7.340	7.360	7.249	27,750,350
2022-08-17	7.540	7.560	7.430	7.470	7.357	19,339,993
2022-08-16	7.480	7.520	7.440	7.490	7.377	20,470,504
2022-08-15	7.570	7.600	7.460	7.490	7.377	26,007,830
2022-08-12	7.460	7.620	7.430	7.550	7.436	32,292,803
2022-08-11	7.370	7.490	7.350	7.480	7.367	29,818,534
2022-08-10	7.270	7.450	7.250	7.370	7.259	29,712,479
2022-08-09	7.260	7.310	7.210	7.280	7.170	16,324,966
2022-08-08	7.250	7.320	7.190	7.270	7.160	18,568,529

← NewerPage 17 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.