Xinjiang Zhongtai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.130 | 7.240 | 7.090 | 7.220 | 7.111 | 24,797,356 |
| 2022-08-04 | 7.090 | 7.120 | 7.030 | 7.120 | 7.012 | 18,121,081 |
| 2022-08-03 | 7.120 | 7.270 | 7.030 | 7.050 | 6.944 | 29,733,736 |
| 2022-08-02 | 7.360 | 7.360 | 7.030 | 7.160 | 7.052 | 42,599,029 |
| 2022-08-01 | 7.390 | 7.420 | 7.300 | 7.420 | 7.308 | 20,523,509 |
| 2022-07-29 | 7.400 | 7.530 | 7.370 | 7.400 | 7.288 | 24,847,069 |
| 2022-07-28 | 7.380 | 7.430 | 7.360 | 7.390 | 7.278 | 19,911,608 |
| 2022-07-27 | 7.380 | 7.400 | 7.310 | 7.330 | 7.219 | 15,953,746 |
| 2022-07-26 | 7.350 | 7.410 | 7.260 | 7.400 | 7.288 | 18,082,717 |
| 2022-07-25 | 7.390 | 7.460 | 7.330 | 7.350 | 7.239 | 18,053,985 |
| 2022-07-22 | 7.470 | 7.520 | 7.320 | 7.410 | 7.298 | 21,307,782 |
| 2022-07-21 | 7.600 | 7.600 | 7.450 | 7.470 | 7.357 | 25,804,500 |
| 2022-07-20 | 7.540 | 7.680 | 7.500 | 7.610 | 7.495 | 28,771,675 |
| 2022-07-19 | 7.450 | 7.520 | 7.400 | 7.490 | 7.377 | 23,864,925 |
| 2022-07-18 | 7.170 | 7.500 | 7.170 | 7.450 | 7.338 | 34,041,780 |
| 2022-07-15 | 7.360 | 7.360 | 7.150 | 7.160 | 7.052 | 33,089,127 |
| 2022-07-14 | 7.540 | 7.540 | 7.340 | 7.370 | 7.259 | 29,544,346 |
| 2022-07-13 | 7.330 | 7.410 | 7.290 | 7.390 | 7.278 | 27,063,408 |
| 2022-07-12 | 7.470 | 7.520 | 7.340 | 7.350 | 7.239 | 29,587,229 |
| 2022-07-11 | 7.620 | 7.630 | 7.460 | 7.490 | 7.377 | 33,379,537 |
| 2022-07-08 | 7.700 | 7.720 | 7.630 | 7.640 | 7.525 | 32,514,141 |
| 2022-07-07 | 7.670 | 7.780 | 7.620 | 7.700 | 7.584 | 40,384,652 |
| 2022-07-06 | 7.940 | 7.950 | 7.630 | 7.710 | 7.594 | 60,279,667 |
| 2022-07-05 | 7.880 | 8.030 | 7.850 | 7.990 | 7.869 | 60,283,926 |
| 2022-07-04 | 7.730 | 7.900 | 7.680 | 7.890 | 7.771 | 38,828,754 |
| 2022-07-01 | 7.720 | 7.820 | 7.640 | 7.730 | 7.613 | 30,112,165 |
| 2022-06-30 | 7.750 | 7.860 | 7.730 | 7.760 | 7.643 | 30,513,605 |
| 2022-06-29 | 7.880 | 7.920 | 7.770 | 7.770 | 7.653 | 42,308,533 |
| 2022-06-28 | 7.890 | 7.930 | 7.810 | 7.930 | 7.810 | 42,347,037 |
| 2022-06-27 | 7.900 | 7.980 | 7.840 | 7.920 | 7.800 | 44,725,044 |
| 2022-06-24 | 7.820 | 7.960 | 7.780 | 7.880 | 7.761 | 45,508,060 |
| 2022-06-23 | 7.790 | 7.830 | 7.630 | 7.800 | 7.682 | 56,658,598 |
| 2022-06-22 | 8.100 | 8.100 | 7.800 | 7.810 | 7.692 | 63,981,079 |
| 2022-06-21 | 8.400 | 8.460 | 8.000 | 8.100 | 7.978 | 120,456,190 |
| 2022-06-20 | 8.700 | 9.000 | 8.430 | 8.460 | 8.332 | 151,308,764 |
| 2022-06-17 | 8.080 | 8.180 | 7.960 | 8.180 | 8.056 | 53,829,015 |
| 2022-06-16 | 8.420 | 8.450 | 8.100 | 8.150 | 8.027 | 79,615,999 |
| 2022-06-15 | 8.580 | 8.710 | 8.330 | 8.390 | 8.263 | 70,985,924 |
| 2022-06-14 | 8.560 | 8.640 | 8.180 | 8.560 | 8.431 | 108,317,668 |
| 2022-06-13 | 8.810 | 8.880 | 8.660 | 8.730 | 8.598 | 77,832,122 |
| 2022-06-10 | 8.590 | 9.000 | 8.470 | 8.880 | 8.746 | 103,711,941 |
| 2022-06-09 | 8.690 | 8.810 | 8.530 | 8.650 | 8.519 | 90,080,321 |
| 2022-06-08 | 8.220 | 8.870 | 8.180 | 8.710 | 8.578 | 133,189,226 |
| 2022-06-07 | 8.140 | 8.390 | 8.100 | 8.220 | 8.096 | 86,930,650 |
| 2022-06-06 | 7.790 | 8.210 | 7.760 | 8.130 | 8.007 | 90,555,369 |
| 2022-06-02 | 7.740 | 7.770 | 7.670 | 7.740 | 7.623 | 33,885,007 |
| 2022-06-01 | 7.780 | 7.870 | 7.700 | 7.770 | 7.653 | 39,381,249 |
| 2022-05-31 | 7.770 | 7.850 | 7.690 | 7.820 | 7.702 | 43,944,614 |
| 2022-05-30 | 7.770 | 7.840 | 7.620 | 7.750 | 7.633 | 46,940,683 |
| 2022-05-27 | 7.560 | 7.980 | 7.530 | 7.770 | 7.653 | 89,429,730 |
| 2022-05-26 | 7.420 | 7.640 | 7.260 | 7.560 | 7.446 | 47,682,222 |
| 2022-05-25 | 7.330 | 7.430 | 7.300 | 7.400 | 7.288 | 32,183,491 |
| 2022-05-24 | 7.650 | 7.760 | 7.330 | 7.350 | 7.239 | 51,170,719 |
| 2022-05-23 | 7.580 | 7.780 | 7.560 | 7.690 | 7.574 | 49,796,798 |
| 2022-05-20 | 7.420 | 7.590 | 7.400 | 7.570 | 7.456 | 53,516,495 |
| 2022-05-19 | 7.230 | 7.420 | 7.200 | 7.400 | 7.288 | 38,837,294 |
| 2022-05-18 | 7.460 | 7.530 | 7.370 | 7.380 | 7.269 | 32,623,192 |
| 2022-05-17 | 7.430 | 7.490 | 7.270 | 7.490 | 7.377 | 38,113,629 |
| 2022-05-16 | 7.420 | 7.550 | 7.400 | 7.450 | 7.338 | 43,025,468 |
| 2022-05-13 | 7.350 | 7.490 | 7.290 | 7.360 | 7.249 | 37,015,545 |
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.