Xinjiang Zhongtai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.200 | 6.770 | 6.180 | 6.670 | 6.670 | 138,454,000 |
| 2026-04-23 | 6.080 | 6.320 | 6.070 | 6.180 | 6.180 | 65,188,199 |
| 2026-04-22 | 6.100 | 6.140 | 6.060 | 6.100 | 6.100 | 36,514,461 |
| 2026-04-21 | 6.210 | 6.230 | 6.070 | 6.110 | 6.110 | 46,576,699 |
| 2026-04-20 | 6.280 | 6.300 | 6.130 | 6.200 | 6.200 | 52,405,871 |
| 2026-04-17 | 6.310 | 6.350 | 6.240 | 6.270 | 6.270 | 41,527,801 |
| 2026-04-16 | 6.300 | 6.340 | 6.200 | 6.340 | 6.340 | 47,821,398 |
| 2026-04-15 | 6.550 | 6.570 | 6.270 | 6.330 | 6.330 | 81,593,000 |
| 2026-04-14 | 6.680 | 6.700 | 6.490 | 6.590 | 6.590 | 78,820,797 |
| 2026-04-13 | 6.720 | 6.780 | 6.450 | 6.750 | 6.750 | 78,238,703 |
| 2026-04-10 | 6.670 | 6.730 | 6.530 | 6.670 | 6.670 | 61,316,301 |
| 2026-04-09 | 6.620 | 6.780 | 6.590 | 6.750 | 6.750 | 76,891,203 |
| 2026-04-08 | 6.700 | 6.730 | 6.530 | 6.620 | 6.620 | 117,738,797 |
| 2026-04-07 | 6.320 | 6.950 | 6.310 | 6.950 | 6.950 | 109,273,797 |
| 2026-04-03 | 6.660 | 6.700 | 6.230 | 6.320 | 6.320 | 83,188,648 |
| 2026-04-02 | 6.760 | 6.910 | 6.610 | 6.650 | 6.650 | 68,288,703 |
| 2026-04-01 | 7.040 | 7.050 | 6.770 | 6.780 | 6.780 | 64,124,199 |
| 2026-03-31 | 7.210 | 7.330 | 6.900 | 6.920 | 6.920 | 75,959,906 |
| 2026-03-30 | 7.180 | 7.400 | 7.060 | 7.270 | 7.270 | 84,837,906 |
| 2026-03-27 | 6.940 | 7.260 | 6.910 | 7.150 | 7.150 | 73,561,398 |
| 2026-03-26 | 7.120 | 7.360 | 6.950 | 7.060 | 7.060 | 97,511,695 |
| 2026-03-25 | 7.090 | 7.190 | 6.820 | 7.060 | 7.060 | 106,939,102 |
| 2026-03-24 | 7.320 | 7.440 | 7.040 | 7.290 | 7.290 | 81,647,953 |
| 2026-03-23 | 7.030 | 7.710 | 7.000 | 7.360 | 7.360 | 154,342,500 |
| 2026-03-20 | 7.570 | 7.580 | 7.030 | 7.130 | 7.130 | 139,708,406 |
| 2026-03-19 | 8.250 | 8.350 | 7.590 | 7.690 | 7.690 | 139,316,609 |
| 2026-03-18 | 7.910 | 8.180 | 7.730 | 8.060 | 8.060 | 102,725,602 |
| 2026-03-17 | 8.050 | 8.410 | 7.840 | 7.900 | 7.900 | 113,015,695 |
| 2026-03-16 | 8.690 | 8.950 | 7.920 | 8.180 | 8.180 | 173,106,594 |
| 2026-03-13 | 8.700 | 8.980 | 8.430 | 8.510 | 8.510 | 160,794,406 |
| 2026-03-12 | 8.330 | 8.900 | 8.260 | 8.500 | 8.500 | 244,174,797 |
| 2026-03-11 | 7.360 | 8.100 | 7.310 | 8.100 | 8.100 | 176,137,203 |
| 2026-03-10 | 7.480 | 7.820 | 7.220 | 7.360 | 7.360 | 179,170,000 |
| 2026-03-09 | 8.150 | 8.670 | 7.880 | 7.910 | 7.910 | 238,728,297 |
| 2026-03-06 | 7.380 | 8.090 | 7.290 | 7.920 | 7.920 | 118,443,695 |
| 2026-03-05 | 7.420 | 7.530 | 7.230 | 7.410 | 7.410 | 71,998,195 |
| 2026-03-04 | 7.650 | 7.840 | 7.220 | 7.300 | 7.300 | 111,482,703 |
| 2026-03-03 | 7.950 | 8.090 | 7.510 | 7.750 | 7.750 | 95,080,125 |
| 2026-03-02 | 7.610 | 7.940 | 7.450 | 7.930 | 7.930 | 88,167,602 |
| 2026-02-27 | 7.380 | 7.640 | 7.300 | 7.530 | 7.530 | 47,099,559 |
| 2026-02-26 | 7.650 | 7.700 | 7.400 | 7.530 | 7.530 | 61,113,648 |
| 2026-02-25 | 7.370 | 7.880 | 7.370 | 7.670 | 7.670 | 90,898,547 |
| 2026-02-24 | 7.180 | 7.560 | 7.050 | 7.440 | 7.440 | 87,519,914 |
| 2026-02-13 | 7.250 | 7.350 | 7.080 | 7.110 | 7.110 | 59,846,488 |
| 2026-02-12 | 7.280 | 7.550 | 7.230 | 7.250 | 7.250 | 74,550,750 |
| 2026-02-11 | 7.220 | 7.660 | 7.180 | 7.330 | 7.330 | 102,717,102 |
| 2026-02-10 | 6.760 | 7.360 | 6.620 | 7.220 | 7.220 | 136,061,297 |
| 2026-02-09 | 6.670 | 6.910 | 6.580 | 6.800 | 6.800 | 83,376,492 |
| 2026-02-06 | 6.250 | 6.730 | 6.200 | 6.580 | 6.580 | 102,211,203 |
| 2026-02-05 | 6.480 | 6.750 | 6.340 | 6.360 | 6.360 | 88,385,273 |
| 2026-02-04 | 6.340 | 6.670 | 6.150 | 6.540 | 6.540 | 100,000,492 |
| 2026-02-03 | 6.200 | 6.440 | 6.200 | 6.340 | 6.340 | 119,026,000 |
| 2026-02-02 | 6.890 | 6.890 | 6.310 | 6.310 | 6.310 | 118,557,000 |
| 2026-01-30 | 6.720 | 7.170 | 6.460 | 7.010 | 7.010 | 166,462,594 |
| 2026-01-29 | 6.500 | 6.880 | 6.450 | 6.750 | 6.750 | 156,268,984 |
| 2026-01-28 | 6.210 | 6.590 | 6.130 | 6.390 | 6.390 | 122,167,297 |
| 2026-01-27 | 6.270 | 6.380 | 6.100 | 6.230 | 6.230 | 97,924,273 |
| 2026-01-26 | 6.340 | 6.480 | 6.240 | 6.330 | 6.330 | 95,519,469 |
| 2026-01-23 | 6.220 | 6.510 | 6.210 | 6.410 | 6.410 | 125,931,695 |
| 2026-01-22 | 6.000 | 6.330 | 6.000 | 6.220 | 6.220 | 122,448,398 |
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.