Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.320	7.430	7.250	7.350	7.239	31,973,770
2022-05-11	7.290	7.570	7.280	7.390	7.278	55,048,162
2022-05-10	7.110	7.330	7.060	7.320	7.209	43,333,521
2022-05-09	7.260	7.350	7.160	7.240	7.131	31,866,486
2022-05-06	7.260	7.400	7.170	7.250	7.141	35,329,690
2022-05-05	7.390	7.590	7.350	7.460	7.347	50,479,539
2022-04-29	7.180	7.450	7.150	7.390	7.278	67,290,556
2022-04-28	7.240	7.510	7.170	7.340	7.229	54,179,188
2022-04-27	6.810	7.330	6.760	7.300	7.190	69,229,196
2022-04-26	7.200	7.240	6.930	6.950	6.845	58,507,735
2022-04-25	7.950	7.950	7.250	7.260	7.032	86,640,623
2022-04-22	8.450	8.450	8.000	8.060	7.807	80,154,106
2022-04-21	8.950	8.970	8.500	8.510	8.243	70,806,762
2022-04-20	9.300	9.300	8.940	9.020	8.737	64,470,914
2022-04-19	9.230	9.460	9.150	9.340	9.047	48,408,903
2022-04-18	9.380	9.390	9.130	9.230	8.940	71,476,767
2022-04-15	9.770	10.250	9.500	9.560	9.260	137,507,718
2022-04-14	9.470	9.950	9.410	9.770	9.463	97,397,824
2022-04-13	9.320	9.710	9.260	9.490	9.192	65,137,461
2022-04-12	9.250	9.390	9.100	9.360	9.066	49,863,329
2022-04-11	9.520	9.630	9.240	9.350	9.057	59,459,473
2022-04-08	9.600	9.670	9.350	9.510	9.212	75,777,505
2022-04-07	9.210	9.840	9.180	9.650	9.347	126,249,004
2022-04-06	9.070	9.380	9.020	9.270	8.979	67,683,018
2022-04-01	8.970	9.120	8.890	9.090	8.805	33,793,838
2022-03-31	9.140	9.200	9.000	9.030	8.747	41,757,401
2022-03-30	9.210	9.210	9.060	9.160	8.873	44,117,229
2022-03-29	9.120	9.220	8.980	9.130	8.844	43,225,029
2022-03-28	8.910	9.180	8.750	9.160	8.873	60,562,765
2022-03-25	9.190	9.200	9.010	9.020	8.737	46,250,980
2022-03-24	9.120	9.390	9.080	9.150	8.863	58,245,534
2022-03-23	9.260	9.290	9.150	9.170	8.882	45,813,380
2022-03-22	9.290	9.340	9.130	9.240	8.950	56,168,840
2022-03-21	9.460	9.530	9.150	9.290	8.998	83,919,235
2022-03-18	9.430	9.500	9.280	9.460	9.163	60,796,070
2022-03-17	9.480	9.790	9.390	9.440	9.144	88,833,981
2022-03-16	9.500	9.530	8.830	9.400	9.105	110,414,615
2022-03-15	10.270	10.370	9.340	9.350	9.057	135,638,202
2022-03-14	10.390	10.770	10.340	10.380	10.054	52,911,641
2022-03-11	10.350	10.590	10.130	10.550	10.219	66,351,005
2022-03-10	10.630	10.800	10.440	10.460	10.132	75,196,844
2022-03-09	10.850	10.850	10.050	10.470	10.141	101,715,973
2022-03-08	11.080	11.090	10.540	10.750	10.413	95,334,626
2022-03-07	11.110	11.390	11.020	11.090	10.742	120,229,818
2022-03-04	11.090	11.270	10.820	11.020	10.674	99,239,779
2022-03-03	11.030	11.370	10.990	11.170	10.819	116,898,595
2022-03-02	10.960	11.150	10.900	11.020	10.674	91,317,984
2022-03-01	10.780	11.030	10.760	11.000	10.655	87,200,246
2022-02-28	10.620	10.910	10.350	10.860	10.519	97,595,168
2022-02-25	10.710	11.040	10.660	10.670	10.335	88,363,964
2022-02-24	10.720	11.050	10.450	10.580	10.248	125,404,903
2022-02-23	10.580	10.860	10.560	10.830	10.490	87,937,979
2022-02-22	10.500	10.700	10.480	10.590	10.258	68,242,474
2022-02-21	10.840	10.890	10.510	10.610	10.277	111,345,161
2022-02-18	10.750	11.080	10.580	10.930	10.587	87,345,325
2022-02-17	11.210	11.210	10.800	10.820	10.480	125,004,705
2022-02-16	11.270	11.320	11.110	11.230	10.878	80,327,806
2022-02-15	11.040	11.360	10.910	11.270	10.916	118,357,518
2022-02-14	11.440	11.440	10.840	11.020	10.674	159,498,016
2022-02-11	10.750	11.590	10.710	11.460	11.100	234,401,356

← NewerPage 19 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.