Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.040	10.940	10.000	10.610	10.277	181,864,160
2022-02-09	10.150	10.190	10.030	10.100	9.783	69,532,808
2022-02-08	10.200	10.390	10.000	10.220	9.899	79,675,909
2022-02-07	11.650	11.650	10.000	10.280	9.957	159,840,117
2022-01-28	10.680	10.680	10.680	10.680	10.345	0
2022-01-27	10.680	10.680	10.680	10.680	10.345	0
2022-01-26	10.680	10.680	10.680	10.680	10.345	0
2022-01-25	10.680	10.680	10.680	10.680	10.345	0
2022-01-24	10.680	10.680	10.680	10.680	10.345	0
2022-01-21	10.680	10.680	10.680	10.680	10.345	0
2022-01-20	10.680	10.680	10.680	10.680	10.345	0
2022-01-19	10.680	10.680	10.680	10.680	10.345	0
2022-01-18	10.680	10.680	10.680	10.680	10.345	0
2022-01-17	10.680	10.680	10.680	10.680	10.345	0
2022-01-14	10.070	10.940	9.900	10.680	10.345	178,773,129
2022-01-13	10.000	10.210	9.950	10.040	9.725	83,092,547
2022-01-12	10.080	10.120	9.820	10.010	9.696	77,912,848
2022-01-11	9.690	10.040	9.640	9.990	9.677	101,026,280
2022-01-10	9.650	9.730	9.530	9.690	9.386	46,320,653
2022-01-07	9.510	9.690	9.450	9.570	9.270	49,098,551
2022-01-06	9.380	9.550	9.370	9.480	9.183	28,709,855
2022-01-05	9.590	9.650	9.370	9.430	9.134	41,895,336
2022-01-04	9.560	9.660	9.500	9.630	9.328	37,165,821
2021-12-31	9.560	9.600	9.520	9.540	9.241	26,937,669
2021-12-30	9.650	9.660	9.480	9.540	9.241	34,337,312
2021-12-29	9.430	9.740	9.430	9.630	9.328	57,863,635
2021-12-28	9.360	9.450	9.340	9.420	9.124	26,175,713
2021-12-27	9.400	9.490	9.290	9.380	9.086	28,306,998
2021-12-24	9.700	9.700	9.420	9.450	9.153	42,717,077
2021-12-23	9.620	9.720	9.610	9.700	9.396	36,296,435
2021-12-22	9.620	9.740	9.570	9.630	9.328	37,244,981
2021-12-21	9.550	9.610	9.410	9.580	9.279	38,522,041
2021-12-20	9.850	9.860	9.550	9.570	9.270	61,971,319
2021-12-17	10.010	10.160	9.900	9.910	9.599	56,524,160
2021-12-16	9.810	9.990	9.760	9.990	9.677	50,686,643
2021-12-15	9.950	10.010	9.800	9.820	9.512	57,216,675
2021-12-14	10.220	10.220	9.960	9.990	9.677	70,762,126
2021-12-13	9.910	10.240	9.900	10.230	9.909	93,747,073
2021-12-10	10.020	10.080	9.910	9.960	9.647	53,206,560
2021-12-09	10.040	10.130	9.990	10.020	9.706	58,906,140
2021-12-08	10.130	10.160	10.020	10.090	9.773	53,964,413
2021-12-07	10.360	10.520	10.010	10.120	9.802	88,901,032
2021-12-06	9.950	10.420	9.910	10.290	9.967	133,019,633
2021-12-03	9.830	10.060	9.630	10.000	9.686	101,158,705
2021-12-02	9.870	10.020	9.790	9.870	9.560	71,161,773
2021-12-01	9.710	9.950	9.670	9.950	9.638	62,003,218
2021-11-30	9.750	10.030	9.690	9.760	9.454	72,746,155
2021-11-29	9.700	9.850	9.580	9.690	9.386	61,098,405
2021-11-26	9.830	10.060	9.800	9.930	9.618	52,731,840
2021-11-25	10.090	10.130	9.900	9.970	9.657	54,936,265
2021-11-24	10.110	10.150	9.920	10.070	9.754	65,052,240
2021-11-23	9.950	10.270	9.910	10.090	9.773	82,883,071
2021-11-22	10.140	10.200	9.970	10.030	9.715	122,201,823
2021-11-19	9.560	10.380	9.320	10.200	9.880	169,730,979
2021-11-18	9.280	9.660	9.260	9.540	9.241	143,321,283
2021-11-17	9.100	9.320	9.080	9.280	8.989	61,576,217
2021-11-16	9.300	9.410	9.100	9.120	8.834	65,037,509
2021-11-15	9.420	9.440	9.240	9.330	9.037	61,423,568
2021-11-12	9.590	9.620	9.390	9.430	9.134	69,475,009
2021-11-11	9.510	9.690	9.420	9.630	9.328	85,173,465

← NewerPage 20 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.