Xinjiang Zhongtai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.090 | 6.120 | 5.930 | 5.990 | 5.990 | 102,077,102 |
| 2026-01-20 | 5.810 | 6.250 | 5.800 | 6.130 | 6.130 | 183,434,094 |
| 2026-01-19 | 5.430 | 5.930 | 5.360 | 5.840 | 5.840 | 145,673,500 |
| 2026-01-16 | 5.630 | 5.640 | 5.420 | 5.450 | 5.450 | 81,328,800 |
| 2026-01-15 | 5.510 | 5.790 | 5.490 | 5.650 | 5.650 | 108,219,051 |
| 2026-01-14 | 5.470 | 5.700 | 5.430 | 5.560 | 5.560 | 132,048,074 |
| 2026-01-13 | 5.390 | 5.550 | 5.340 | 5.470 | 5.470 | 100,811,702 |
| 2026-01-12 | 5.320 | 5.640 | 5.290 | 5.420 | 5.420 | 112,514,389 |
| 2026-01-09 | 5.370 | 5.460 | 5.310 | 5.350 | 5.350 | 86,723,350 |
| 2026-01-08 | 5.470 | 5.520 | 5.320 | 5.370 | 5.370 | 112,017,700 |
| 2026-01-07 | 5.370 | 5.830 | 5.360 | 5.490 | 5.490 | 280,437,500 |
| 2026-01-06 | 5.100 | 5.420 | 5.100 | 5.420 | 5.420 | 106,769,116 |
| 2026-01-05 | 4.990 | 5.050 | 4.910 | 4.930 | 4.930 | 47,775,748 |
| 2025-12-31 | 5.090 | 5.120 | 4.960 | 4.980 | 4.980 | 58,670,500 |
| 2025-12-30 | 4.790 | 5.190 | 4.780 | 5.150 | 5.150 | 125,150,982 |
| 2025-12-29 | 4.730 | 4.980 | 4.710 | 4.800 | 4.800 | 58,545,450 |
| 2025-12-26 | 4.700 | 4.770 | 4.690 | 4.750 | 4.750 | 32,711,000 |
| 2025-12-25 | 4.760 | 4.780 | 4.700 | 4.720 | 4.720 | 22,628,900 |
| 2025-12-24 | 4.600 | 4.780 | 4.570 | 4.760 | 4.760 | 39,135,500 |
| 2025-12-23 | 4.640 | 4.650 | 4.590 | 4.600 | 4.600 | 19,169,646 |
| 2025-12-22 | 4.650 | 4.670 | 4.620 | 4.650 | 4.650 | 23,159,500 |
| 2025-12-19 | 4.580 | 4.660 | 4.560 | 4.650 | 4.650 | 23,539,250 |
| 2025-12-18 | 4.550 | 4.650 | 4.520 | 4.580 | 4.580 | 23,988,087 |
| 2025-12-17 | 4.480 | 4.580 | 4.450 | 4.560 | 4.560 | 32,998,812 |
| 2025-12-16 | 4.570 | 4.580 | 4.440 | 4.480 | 4.480 | 48,845,600 |
| 2025-12-15 | 4.590 | 4.610 | 4.550 | 4.590 | 4.590 | 32,201,924 |
| 2025-12-12 | 4.640 | 4.660 | 4.600 | 4.610 | 4.610 | 26,460,700 |
| 2025-12-11 | 4.730 | 4.730 | 4.640 | 4.650 | 4.650 | 25,051,520 |
| 2025-12-10 | 4.670 | 4.740 | 4.660 | 4.730 | 4.730 | 20,050,400 |
| 2025-12-09 | 4.750 | 4.750 | 4.680 | 4.700 | 4.700 | 28,373,600 |
| 2025-12-08 | 4.850 | 4.850 | 4.740 | 4.760 | 4.760 | 34,167,278 |
| 2025-12-05 | 4.740 | 4.830 | 4.720 | 4.810 | 4.810 | 25,293,133 |
| 2025-12-04 | 4.740 | 4.770 | 4.680 | 4.750 | 4.750 | 31,630,000 |
| 2025-12-03 | 4.760 | 4.790 | 4.730 | 4.750 | 4.750 | 24,219,300 |
| 2025-12-02 | 4.800 | 4.810 | 4.750 | 4.770 | 4.770 | 24,868,618 |
| 2025-12-01 | 4.800 | 4.930 | 4.780 | 4.820 | 4.820 | 49,999,500 |
| 2025-11-28 | 4.700 | 4.780 | 4.690 | 4.780 | 4.780 | 35,552,300 |
| 2025-11-27 | 4.730 | 4.760 | 4.690 | 4.700 | 4.700 | 29,075,100 |
| 2025-11-26 | 4.690 | 4.780 | 4.680 | 4.730 | 4.730 | 37,467,946 |
| 2025-11-25 | 4.650 | 4.730 | 4.620 | 4.700 | 4.700 | 53,402,600 |
| 2025-11-24 | 4.670 | 4.700 | 4.600 | 4.630 | 4.630 | 58,605,076 |
| 2025-11-21 | 4.860 | 4.880 | 4.640 | 4.650 | 4.650 | 101,326,246 |
| 2025-11-20 | 5.160 | 5.160 | 4.890 | 4.920 | 4.920 | 93,019,653 |
| 2025-11-19 | 5.150 | 5.280 | 5.100 | 5.170 | 5.170 | 50,299,066 |
| 2025-11-18 | 5.320 | 5.340 | 5.120 | 5.140 | 5.140 | 57,868,650 |
| 2025-11-17 | 5.250 | 5.360 | 5.190 | 5.320 | 5.320 | 66,272,900 |
| 2025-11-14 | 5.300 | 5.410 | 5.250 | 5.250 | 5.250 | 70,035,200 |
| 2025-11-13 | 5.080 | 5.440 | 5.080 | 5.350 | 5.350 | 109,783,986 |
| 2025-11-12 | 5.150 | 5.170 | 5.080 | 5.090 | 5.090 | 64,696,650 |
| 2025-11-11 | 4.980 | 5.200 | 4.960 | 5.160 | 5.160 | 102,178,965 |
| 2025-11-10 | 4.910 | 5.050 | 4.900 | 5.000 | 5.000 | 104,801,576 |
| 2025-11-07 | 4.740 | 4.910 | 4.730 | 4.890 | 4.890 | 93,920,900 |
| 2025-11-06 | 4.710 | 4.770 | 4.680 | 4.750 | 4.750 | 36,160,300 |
| 2025-11-05 | 4.650 | 4.730 | 4.640 | 4.700 | 4.700 | 28,685,115 |
| 2025-11-04 | 4.690 | 4.710 | 4.660 | 4.670 | 4.670 | 20,647,400 |
| 2025-11-03 | 4.690 | 4.720 | 4.650 | 4.710 | 4.710 | 22,771,000 |
| 2025-10-31 | 4.670 | 4.710 | 4.660 | 4.700 | 4.700 | 24,171,300 |
| 2025-10-30 | 4.700 | 4.710 | 4.640 | 4.670 | 4.670 | 26,417,001 |
| 2025-10-29 | 4.690 | 4.700 | 4.620 | 4.700 | 4.700 | 29,191,300 |
| 2025-10-28 | 4.730 | 4.730 | 4.690 | 4.700 | 4.700 | 21,841,900 |
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.