Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.730	4.760	4.700	4.730	4.730	35,172,650
2025-10-24	4.760	4.850	4.720	4.730	4.730	60,526,300
2025-10-23	4.650	4.760	4.620	4.750	4.750	48,977,750
2025-10-22	4.640	4.670	4.620	4.650	4.650	19,485,501
2025-10-21	4.590	4.670	4.570	4.640	4.640	29,748,275
2025-10-20	4.580	4.600	4.540	4.590	4.590	27,524,770
2025-10-17	4.620	4.680	4.550	4.550	4.550	32,596,300
2025-10-16	4.680	4.680	4.620	4.630	4.630	23,948,700
2025-10-15	4.660	4.730	4.630	4.680	4.680	30,849,750
2025-10-14	4.700	4.770	4.640	4.670	4.670	35,564,575
2025-10-13	4.620	4.710	4.580	4.700	4.700	37,997,360
2025-10-10	4.690	4.780	4.660	4.730	4.730	53,759,310
2025-10-09	4.620	4.720	4.610	4.700	4.700	44,778,344
2025-09-30	4.600	4.620	4.580	4.600	4.600	20,458,700
2025-09-29	4.570	4.620	4.510	4.600	4.600	23,999,651
2025-09-26	4.590	4.630	4.560	4.570	4.570	21,006,400
2025-09-25	4.670	4.670	4.600	4.610	4.610	29,714,510
2025-09-24	4.670	4.680	4.620	4.680	4.680	24,148,380
2025-09-23	4.680	4.690	4.560	4.680	4.680	40,968,000
2025-09-22	4.770	4.770	4.660	4.680	4.680	40,367,448
2025-09-19	4.710	4.780	4.690	4.780	4.780	47,616,702
2025-09-18	4.800	4.830	4.680	4.710	4.710	60,824,202
2025-09-17	4.830	4.850	4.780	4.810	4.810	32,865,400
2025-09-16	4.860	4.890	4.770	4.840	4.840	32,834,300
2025-09-15	4.900	4.900	4.820	4.850	4.850	29,802,300
2025-09-12	4.940	4.940	4.860	4.900	4.900	33,734,483
2025-09-11	4.890	4.930	4.840	4.930	4.930	33,889,000
2025-09-10	4.900	4.910	4.810	4.890	4.890	27,759,304
2025-09-09	4.980	5.000	4.880	4.910	4.910	41,142,300
2025-09-08	4.780	4.970	4.780	4.970	4.970	68,114,101
2025-09-05	4.710	4.770	4.700	4.760	4.760	35,537,402
2025-09-04	4.720	4.750	4.660	4.710	4.710	38,959,602
2025-09-03	4.820	4.840	4.710	4.730	4.730	41,185,500
2025-09-02	4.940	4.950	4.790	4.820	4.820	51,559,050
2025-09-01	4.870	4.980	4.810	4.950	4.950	46,199,251
2025-08-29	4.900	4.970	4.850	4.860	4.860	41,772,000
2025-08-28	4.970	5.020	4.810	4.910	4.910	72,041,097
2025-08-27	5.000	5.230	4.970	4.980	4.980	117,079,557
2025-08-26	4.860	5.030	4.840	4.990	4.990	86,781,640
2025-08-25	4.770	4.900	4.740	4.880	4.880	77,357,772
2025-08-22	4.770	4.770	4.730	4.760	4.760	40,438,821
2025-08-21	4.750	4.810	4.740	4.770	4.770	39,055,300
2025-08-20	4.730	4.760	4.710	4.760	4.760	28,630,589
2025-08-19	4.710	4.770	4.680	4.750	4.750	41,270,689
2025-08-18	4.730	4.750	4.690	4.740	4.740	45,507,290
2025-08-15	4.680	4.740	4.670	4.740	4.740	30,034,900
2025-08-14	4.780	4.800	4.670	4.680	4.680	34,661,337
2025-08-13	4.820	4.840	4.770	4.790	4.790	31,802,400
2025-08-12	4.810	4.880	4.790	4.850	4.850	30,236,800
2025-08-11	4.840	4.930	4.770	4.840	4.840	56,364,679
2025-08-08	4.670	4.790	4.660	4.770	4.770	42,703,200
2025-08-07	4.700	4.700	4.650	4.670	4.670	25,915,700
2025-08-06	4.690	4.710	4.670	4.700	4.700	20,896,600
2025-08-05	4.670	4.700	4.660	4.700	4.700	26,055,866
2025-08-04	4.640	4.680	4.630	4.670	4.670	25,920,146
2025-08-01	4.690	4.720	4.650	4.670	4.670	28,656,400
2025-07-31	4.820	4.830	4.670	4.690	4.690	65,617,000
2025-07-30	4.900	4.960	4.840	4.860	4.860	36,753,751
2025-07-29	4.930	4.930	4.800	4.880	4.880	40,569,292
2025-07-28	4.930	4.960	4.870	4.910	4.910	40,952,916

← NewerPage 5 of 21 · 1,219 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.