Xinjiang Zhongtai Chemical Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	9.550	9.580	9.130	9.500	9.202	99,878,168
2021-11-09	9.660	9.690	9.400	9.600	9.299	77,801,199
2021-11-08	9.600	9.710	9.540	9.570	9.270	74,546,101
2021-11-05	10.010	10.030	9.560	9.570	9.270	96,130,734
2021-11-04	10.160	10.250	9.980	10.050	9.735	75,546,125
2021-11-03	10.200	10.260	9.940	10.250	9.928	75,484,005
2021-11-02	10.700	10.750	9.920	10.110	9.793	131,149,057
2021-11-01	10.520	10.800	10.450	10.690	10.355	99,212,575
2021-10-29	10.760	10.960	10.480	10.550	10.219	105,517,845
2021-10-28	11.570	11.610	10.730	10.880	10.539	114,485,081
2021-10-27	11.590	11.730	11.200	11.450	11.091	98,224,923
2021-10-26	12.040	12.070	11.550	11.720	11.352	101,232,613
2021-10-25	11.940	12.100	11.800	12.000	11.623	66,386,309
2021-10-22	12.500	12.500	11.890	11.910	11.536	106,951,372
2021-10-21	12.380	12.840	12.240	12.510	12.117	119,057,101
2021-10-20	11.970	12.360	11.690	12.270	11.885	116,864,826
2021-10-19	12.400	12.610	12.120	12.460	12.069	94,422,820
2021-10-18	12.170	12.430	12.010	12.380	11.992	96,206,978
2021-10-15	12.140	12.360	12.030	12.210	11.827	75,445,638
2021-10-14	11.880	12.370	11.800	12.150	11.769	80,839,538

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.