Xinjiang Zhongtai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.400 | 4.480 | 4.380 | 4.460 | 4.460 | 17,597,711 |
| 2025-01-22 | 4.330 | 4.420 | 4.300 | 4.380 | 4.380 | 11,836,919 |
| 2025-01-21 | 4.360 | 4.390 | 4.340 | 4.370 | 4.370 | 6,726,200 |
| 2025-01-20 | 4.400 | 4.410 | 4.340 | 4.360 | 4.360 | 8,923,400 |
| 2025-01-17 | 4.270 | 4.410 | 4.250 | 4.360 | 4.360 | 13,289,461 |
| 2025-01-16 | 4.300 | 4.310 | 4.250 | 4.280 | 4.280 | 11,079,000 |
| 2025-01-15 | 4.200 | 4.250 | 4.190 | 4.230 | 4.230 | 7,262,300 |
| 2025-01-14 | 4.080 | 4.210 | 4.080 | 4.200 | 4.200 | 14,071,903 |
| 2025-01-13 | 4.070 | 4.130 | 4.030 | 4.080 | 4.080 | 8,076,800 |
| 2025-01-10 | 4.140 | 4.180 | 4.060 | 4.090 | 4.090 | 12,138,801 |
| 2025-01-09 | 4.110 | 4.160 | 4.100 | 4.140 | 4.140 | 9,037,488 |
| 2025-01-08 | 4.210 | 4.230 | 4.030 | 4.150 | 4.150 | 21,687,512 |
| 2025-01-07 | 4.220 | 4.270 | 4.180 | 4.240 | 4.240 | 11,797,712 |
| 2025-01-06 | 4.250 | 4.270 | 4.160 | 4.250 | 4.250 | 16,518,800 |
| 2025-01-03 | 4.300 | 4.350 | 4.200 | 4.230 | 4.230 | 14,810,920 |
| 2025-01-02 | 4.340 | 4.420 | 4.280 | 4.290 | 4.290 | 20,519,020 |
| 2024-12-31 | 4.360 | 4.400 | 4.300 | 4.310 | 4.310 | 14,561,000 |
| 2024-12-30 | 4.380 | 4.420 | 4.340 | 4.360 | 4.360 | 11,830,500 |
| 2024-12-27 | 4.290 | 4.410 | 4.290 | 4.400 | 4.400 | 12,859,800 |
| 2024-12-26 | 4.280 | 4.330 | 4.260 | 4.310 | 4.310 | 10,780,801 |
| 2024-12-25 | 4.390 | 4.400 | 4.270 | 4.300 | 4.300 | 17,283,778 |
| 2024-12-24 | 4.440 | 4.460 | 4.360 | 4.410 | 4.410 | 15,508,248 |
| 2024-12-23 | 4.430 | 4.510 | 4.370 | 4.440 | 4.440 | 18,436,470 |
| 2024-12-20 | 4.450 | 4.470 | 4.420 | 4.450 | 4.450 | 8,698,379 |
| 2024-12-19 | 4.460 | 4.510 | 4.400 | 4.450 | 4.450 | 17,385,500 |
| 2024-12-18 | 4.490 | 4.550 | 4.470 | 4.510 | 4.510 | 10,802,219 |
| 2024-12-17 | 4.630 | 4.630 | 4.450 | 4.460 | 4.460 | 23,133,600 |
| 2024-12-16 | 4.640 | 4.640 | 4.600 | 4.630 | 4.630 | 13,591,700 |
| 2024-12-13 | 4.650 | 4.670 | 4.610 | 4.660 | 4.660 | 20,638,300 |
| 2024-12-12 | 4.640 | 4.720 | 4.620 | 4.690 | 4.690 | 27,529,779 |
| 2024-12-11 | 4.600 | 4.640 | 4.590 | 4.620 | 4.620 | 15,861,497 |
| 2024-12-10 | 4.670 | 4.740 | 4.600 | 4.610 | 4.610 | 35,524,993 |
| 2024-12-09 | 4.590 | 4.640 | 4.560 | 4.600 | 4.600 | 19,985,600 |
| 2024-12-06 | 4.610 | 4.640 | 4.560 | 4.610 | 4.610 | 26,625,645 |
| 2024-12-05 | 4.610 | 4.650 | 4.600 | 4.620 | 4.620 | 14,688,275 |
| 2024-12-04 | 4.700 | 4.710 | 4.600 | 4.610 | 4.610 | 19,972,355 |
| 2024-12-03 | 4.730 | 4.840 | 4.660 | 4.680 | 4.680 | 27,061,700 |
| 2024-12-02 | 4.610 | 4.730 | 4.580 | 4.730 | 4.730 | 25,180,244 |
| 2024-11-29 | 4.600 | 4.630 | 4.570 | 4.600 | 4.600 | 24,955,700 |
| 2024-11-28 | 4.610 | 4.640 | 4.550 | 4.610 | 4.610 | 17,723,785 |
| 2024-11-27 | 4.600 | 4.620 | 4.410 | 4.610 | 4.610 | 30,933,926 |
| 2024-11-26 | 4.590 | 4.680 | 4.590 | 4.610 | 4.610 | 25,409,500 |
| 2024-11-25 | 4.800 | 4.800 | 4.570 | 4.570 | 4.570 | 59,405,803 |
| 2024-11-22 | 4.840 | 5.030 | 4.750 | 4.810 | 4.810 | 64,178,313 |
| 2024-11-21 | 4.670 | 4.870 | 4.640 | 4.870 | 4.870 | 63,763,213 |
| 2024-11-20 | 4.460 | 4.660 | 4.430 | 4.640 | 4.640 | 40,329,198 |
| 2024-11-19 | 4.400 | 4.530 | 4.370 | 4.450 | 4.450 | 32,041,036 |
| 2024-11-18 | 4.370 | 4.520 | 4.290 | 4.420 | 4.420 | 55,466,503 |
| 2024-11-15 | 4.270 | 4.320 | 4.250 | 4.300 | 4.300 | 17,312,739 |
| 2024-11-14 | 4.340 | 4.370 | 4.290 | 4.300 | 4.300 | 20,034,200 |
| 2024-11-13 | 4.350 | 4.380 | 4.270 | 4.340 | 4.340 | 24,382,004 |
| 2024-11-12 | 4.430 | 4.470 | 4.330 | 4.380 | 4.380 | 31,800,499 |
| 2024-11-11 | 4.360 | 4.470 | 4.360 | 4.430 | 4.430 | 24,417,003 |
| 2024-11-08 | 4.400 | 4.480 | 4.360 | 4.380 | 4.380 | 35,617,649 |
| 2024-11-07 | 4.170 | 4.390 | 4.140 | 4.380 | 4.380 | 55,690,760 |
| 2024-11-06 | 4.210 | 4.250 | 4.160 | 4.180 | 4.180 | 32,751,152 |
| 2024-11-05 | 4.070 | 4.260 | 4.060 | 4.200 | 4.200 | 43,922,337 |
| 2024-11-04 | 3.970 | 4.060 | 3.960 | 4.060 | 4.060 | 18,148,042 |
| 2024-11-01 | 4.010 | 4.040 | 3.920 | 3.980 | 3.980 | 25,041,701 |
| 2024-10-31 | 4.030 | 4.070 | 4.010 | 4.030 | 4.030 | 22,652,275 |
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.