Xinjiang Zhongtai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	4.550	4.580	4.530	4.530	4.530	16,581,900
2025-04-25	4.640	4.650	4.520	4.540	4.540	32,714,475
2025-04-24	4.580	4.680	4.570	4.670	4.670	20,312,901
2025-04-23	4.550	4.590	4.530	4.570	4.570	14,331,700
2025-04-22	4.500	4.600	4.500	4.540	4.540	18,524,900
2025-04-21	4.420	4.570	4.410	4.510	4.510	20,109,352
2025-04-18	4.400	4.450	4.390	4.410	4.410	12,579,300
2025-04-17	4.350	4.420	4.350	4.390	4.390	12,729,900
2025-04-16	4.390	4.470	4.320	4.360	4.360	20,365,301
2025-04-15	4.320	4.440	4.310	4.400	4.400	19,607,100
2025-04-14	4.270	4.340	4.270	4.330	4.330	12,885,585
2025-04-11	4.260	4.320	4.240	4.260	4.260	15,328,003
2025-04-10	4.220	4.310	4.220	4.270	4.270	20,234,600
2025-04-09	4.060	4.180	3.990	4.150	4.150	28,087,117
2025-04-08	4.170	4.260	4.140	4.160	4.160	43,773,868
2025-04-07	4.360	4.430	4.360	4.360	4.360	17,410,700
2025-04-03	4.530	4.600	4.520	4.590	4.590	11,969,400
2025-04-02	4.550	4.580	4.540	4.560	4.560	8,779,500
2025-04-01	4.510	4.590	4.510	4.560	4.560	10,484,500
2025-03-31	4.530	4.540	4.460	4.500	4.500	19,570,610
2025-03-28	4.640	4.640	4.560	4.570	4.570	13,629,700
2025-03-27	4.630	4.660	4.600	4.640	4.640	14,846,200
2025-03-26	4.590	4.680	4.580	4.640	4.640	13,035,000
2025-03-25	4.580	4.620	4.540	4.590	4.590	18,841,400
2025-03-24	4.680	4.700	4.510	4.600	4.600	26,520,551
2025-03-21	4.650	4.740	4.640	4.690	4.690	22,141,601
2025-03-20	4.660	4.690	4.640	4.640	4.640	12,108,000
2025-03-19	4.700	4.710	4.630	4.640	4.640	13,507,200
2025-03-18	4.690	4.730	4.680	4.700	4.700	14,500,968
2025-03-17	4.730	4.760	4.660	4.680	4.680	22,274,298
2025-03-14	4.710	4.790	4.690	4.710	4.710	33,661,265
2025-03-13	4.560	4.790	4.560	4.710	4.710	57,394,318
2025-03-12	4.540	4.590	4.530	4.560	4.560	13,932,065
2025-03-11	4.480	4.530	4.460	4.530	4.530	13,481,700
2025-03-10	4.530	4.550	4.490	4.500	4.500	13,622,015
2025-03-07	4.530	4.580	4.520	4.540	4.540	14,629,681
2025-03-06	4.520	4.560	4.520	4.550	4.550	12,744,600
2025-03-05	4.520	4.540	4.470	4.540	4.540	8,770,800
2025-03-04	4.530	4.550	4.460	4.520	4.520	11,445,450
2025-03-03	4.480	4.570	4.480	4.530	4.530	11,875,851
2025-02-28	4.560	4.600	4.490	4.500	4.500	14,503,600
2025-02-27	4.480	4.640	4.470	4.560	4.560	26,210,951
2025-02-26	4.430	4.490	4.430	4.480	4.480	11,420,464
2025-02-25	4.400	4.480	4.390	4.440	4.440	14,754,068
2025-02-24	4.460	4.490	4.400	4.420	4.420	21,013,667
2025-02-21	4.490	4.510	4.470	4.490	4.490	13,961,705
2025-02-20	4.480	4.510	4.460	4.490	4.490	10,614,799
2025-02-19	4.450	4.510	4.440	4.480	4.480	12,043,300
2025-02-18	4.510	4.520	4.430	4.450	4.450	16,022,008
2025-02-17	4.500	4.540	4.460	4.490	4.490	16,269,855
2025-02-14	4.520	4.540	4.460	4.520	4.520	15,311,812
2025-02-13	4.580	4.620	4.520	4.520	4.520	15,803,600
2025-02-12	4.650	4.650	4.560	4.590	4.590	17,285,000
2025-02-11	4.650	4.660	4.590	4.640	4.640	14,171,400
2025-02-10	4.530	4.660	4.530	4.640	4.640	18,698,762
2025-02-07	4.490	4.590	4.480	4.540	4.540	16,766,651
2025-02-06	4.490	4.530	4.470	4.500	4.500	12,083,348
2025-02-05	4.520	4.530	4.430	4.500	4.500	12,675,498
2025-01-27	4.440	4.540	4.430	4.510	4.510	17,436,100
2025-01-24	4.450	4.470	4.420	4.450	4.450	11,565,901

← NewerPage 7 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.