Xinjiang Zhongtai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.220 | 4.460 | 4.160 | 4.450 | 4.450 | 96,231,906 |
| 2026-07-22 | 4.130 | 4.240 | 4.120 | 4.220 | 4.220 | 66,036,883 |
| 2026-07-21 | 4.250 | 4.270 | 4.110 | 4.170 | 4.170 | 82,523,750 |
| 2026-07-20 | 4.230 | 4.330 | 4.180 | 4.280 | 4.280 | 76,613,047 |
| 2026-07-17 | 4.210 | 4.340 | 4.180 | 4.190 | 4.190 | 67,760,586 |
| 2026-07-16 | 4.290 | 4.300 | 4.180 | 4.240 | 4.240 | 66,833,328 |
| 2026-07-15 | 4.140 | 4.390 | 4.070 | 4.290 | 4.290 | 108,143,461 |
| 2026-07-14 | 3.960 | 4.160 | 3.940 | 4.140 | 4.140 | 98,715,336 |
| 2026-07-13 | 4.130 | 4.260 | 3.920 | 3.990 | 3.990 | 122,361,398 |
| 2026-07-10 | 3.840 | 3.940 | 3.750 | 3.900 | 3.900 | 40,242,602 |
| 2026-07-09 | 3.880 | 3.900 | 3.770 | 3.820 | 3.820 | 36,738,344 |
| 2026-07-08 | 3.910 | 3.940 | 3.830 | 3.860 | 3.860 | 31,377,500 |
| 2026-07-07 | 4.050 | 4.070 | 3.870 | 3.900 | 3.900 | 48,441,500 |
| 2026-07-06 | 4.040 | 4.230 | 4.030 | 4.090 | 4.090 | 48,740,801 |
| 2026-07-03 | 4.140 | 4.200 | 4.010 | 4.050 | 4.050 | 51,728,641 |
| 2026-07-02 | 4.000 | 4.280 | 3.980 | 4.130 | 4.130 | 73,306,398 |
| 2026-07-01 | 3.840 | 4.100 | 3.820 | 4.030 | 4.030 | 77,447,570 |
| 2026-06-30 | 3.830 | 3.850 | 3.750 | 3.830 | 3.830 | 44,792,602 |
| 2026-06-29 | 3.740 | 3.850 | 3.670 | 3.850 | 3.850 | 63,615,008 |
| 2026-06-26 | 3.870 | 3.880 | 3.740 | 3.770 | 3.770 | 73,542,227 |
| 2026-06-25 | 4.000 | 4.030 | 3.850 | 3.880 | 3.880 | 72,935,320 |
| 2026-06-24 | 4.100 | 4.140 | 4.010 | 4.040 | 4.040 | 50,208,500 |
| 2026-06-23 | 4.160 | 4.300 | 4.070 | 4.120 | 4.120 | 68,660,953 |
| 2026-06-22 | 4.080 | 4.190 | 3.960 | 4.190 | 4.190 | 70,921,359 |
| 2026-06-18 | 4.210 | 4.210 | 4.040 | 4.080 | 4.080 | 64,639,500 |
| 2026-06-17 | 4.350 | 4.370 | 4.190 | 4.210 | 4.210 | 50,704,047 |
| 2026-06-16 | 4.420 | 4.460 | 4.350 | 4.400 | 4.400 | 40,716,398 |
| 2026-06-15 | 4.500 | 4.650 | 4.440 | 4.470 | 4.470 | 76,428,250 |
| 2026-06-12 | 4.340 | 4.530 | 4.200 | 4.430 | 4.430 | 84,794,992 |
| 2026-06-11 | 4.470 | 4.720 | 4.300 | 4.350 | 4.350 | 110,182,398 |
| 2026-06-10 | 4.220 | 4.380 | 4.190 | 4.340 | 4.340 | 60,825,809 |
| 2026-06-09 | 4.350 | 4.390 | 4.170 | 4.250 | 4.250 | 57,566,965 |
| 2026-06-08 | 4.470 | 4.540 | 4.310 | 4.360 | 4.360 | 62,884,301 |
| 2026-06-05 | 4.470 | 4.620 | 4.470 | 4.540 | 4.540 | 57,420,312 |
| 2026-06-04 | 4.630 | 4.630 | 4.430 | 4.460 | 4.460 | 68,173,914 |
| 2026-06-03 | 4.680 | 4.700 | 4.580 | 4.670 | 4.670 | 43,307,152 |
| 2026-06-02 | 4.750 | 4.770 | 4.630 | 4.690 | 4.690 | 46,414,602 |
| 2026-06-01 | 4.670 | 4.770 | 4.610 | 4.740 | 4.740 | 51,616,832 |
| 2026-05-29 | 4.700 | 4.770 | 4.610 | 4.640 | 4.640 | 64,368,633 |
| 2026-05-28 | 4.610 | 4.740 | 4.590 | 4.670 | 4.670 | 64,265,422 |
| 2026-05-27 | 4.730 | 4.770 | 4.540 | 4.590 | 4.590 | 78,513,664 |
| 2026-05-26 | 4.790 | 4.850 | 4.660 | 4.770 | 4.770 | 73,446,367 |
| 2026-05-25 | 5.060 | 5.080 | 4.770 | 4.800 | 4.800 | 91,033,234 |
| 2026-05-22 | 5.070 | 5.090 | 4.990 | 5.050 | 5.050 | 50,461,602 |
| 2026-05-21 | 5.310 | 5.330 | 5.040 | 5.040 | 5.040 | 78,442,703 |
| 2026-05-20 | 5.360 | 5.440 | 5.260 | 5.340 | 5.340 | 52,077,602 |
| 2026-05-19 | 5.540 | 5.590 | 5.320 | 5.410 | 5.410 | 53,570,391 |
| 2026-05-18 | 5.680 | 5.730 | 5.490 | 5.590 | 5.590 | 51,357,602 |
| 2026-05-15 | 5.680 | 5.820 | 5.650 | 5.700 | 5.700 | 61,964,207 |
| 2026-05-14 | 5.650 | 5.840 | 5.630 | 5.680 | 5.680 | 59,723,301 |
| 2026-05-13 | 5.730 | 5.740 | 5.460 | 5.680 | 5.680 | 82,411,906 |
| 2026-05-12 | 6.040 | 6.100 | 5.680 | 5.710 | 5.710 | 117,331,297 |
| 2026-05-11 | 6.170 | 6.230 | 6.020 | 6.040 | 6.040 | 99,517,672 |
| 2026-05-08 | 6.270 | 6.430 | 6.130 | 6.170 | 6.170 | 80,833,000 |
| 2026-05-07 | 6.670 | 6.740 | 6.180 | 6.280 | 6.280 | 97,029,055 |
| 2026-05-06 | 6.900 | 6.910 | 6.550 | 6.710 | 6.710 | 58,478,898 |
| 2026-04-30 | 6.900 | 6.990 | 6.800 | 6.920 | 6.920 | 44,091,898 |
| 2026-04-29 | 6.890 | 7.000 | 6.740 | 6.930 | 6.930 | 54,075,301 |
| 2026-04-28 | 6.700 | 7.100 | 6.590 | 6.940 | 6.940 | 104,977,797 |
| 2026-04-27 | 6.280 | 6.800 | 6.200 | 6.730 | 6.730 | 121,685,508 |
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.