Xinjiang Zhongtai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.990 | 4.050 | 3.960 | 4.040 | 4.040 | 22,186,798 |
| 2024-10-29 | 4.110 | 4.130 | 3.980 | 4.000 | 4.000 | 30,794,777 |
| 2024-10-28 | 4.060 | 4.130 | 4.010 | 4.110 | 4.110 | 27,166,901 |
| 2024-10-25 | 4.100 | 4.100 | 4.050 | 4.070 | 4.070 | 26,889,596 |
| 2024-10-24 | 3.980 | 4.160 | 3.940 | 4.080 | 4.080 | 43,702,531 |
| 2024-10-23 | 3.900 | 3.980 | 3.900 | 3.970 | 3.970 | 25,020,105 |
| 2024-10-22 | 3.860 | 3.930 | 3.850 | 3.900 | 3.900 | 22,164,851 |
| 2024-10-21 | 3.870 | 3.880 | 3.830 | 3.860 | 3.860 | 25,679,050 |
| 2024-10-18 | 3.810 | 3.890 | 3.800 | 3.870 | 3.870 | 24,997,098 |
| 2024-10-17 | 3.870 | 3.910 | 3.800 | 3.810 | 3.810 | 20,187,300 |
| 2024-10-16 | 3.770 | 3.880 | 3.750 | 3.860 | 3.860 | 22,973,602 |
| 2024-10-15 | 3.780 | 3.850 | 3.780 | 3.790 | 3.790 | 20,428,201 |
| 2024-10-14 | 3.730 | 3.820 | 3.690 | 3.800 | 3.800 | 26,503,559 |
| 2024-10-11 | 3.800 | 3.880 | 3.680 | 3.700 | 3.700 | 37,591,882 |
| 2024-10-10 | 3.860 | 3.870 | 3.730 | 3.780 | 3.780 | 36,655,567 |
| 2024-10-09 | 4.000 | 4.010 | 3.810 | 3.810 | 3.810 | 58,467,534 |
| 2024-10-08 | 4.200 | 4.200 | 3.980 | 4.010 | 4.010 | 104,467,795 |
| 2024-09-30 | 3.910 | 4.000 | 3.850 | 4.000 | 4.000 | 70,119,280 |
| 2024-09-27 | 3.730 | 3.850 | 3.680 | 3.810 | 3.810 | 48,980,132 |
| 2024-09-26 | 3.600 | 3.730 | 3.570 | 3.710 | 3.710 | 31,735,443 |
| 2024-09-25 | 3.600 | 3.700 | 3.580 | 3.620 | 3.620 | 45,935,225 |
| 2024-09-24 | 3.430 | 3.550 | 3.430 | 3.520 | 3.520 | 15,325,032 |
| 2024-09-23 | 3.370 | 3.440 | 3.360 | 3.420 | 3.420 | 8,435,493 |
| 2024-09-20 | 3.370 | 3.390 | 3.360 | 3.370 | 3.370 | 6,369,473 |
| 2024-09-19 | 3.340 | 3.400 | 3.320 | 3.390 | 3.390 | 9,432,369 |
| 2024-09-18 | 3.390 | 3.400 | 3.310 | 3.320 | 3.320 | 11,734,902 |
| 2024-09-13 | 3.410 | 3.440 | 3.390 | 3.390 | 3.390 | 7,016,444 |
| 2024-09-12 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 6,262,300 |
| 2024-09-11 | 3.400 | 3.410 | 3.380 | 3.400 | 3.400 | 5,191,199 |
| 2024-09-10 | 3.420 | 3.430 | 3.380 | 3.420 | 3.420 | 7,243,157 |
| 2024-09-09 | 3.460 | 3.470 | 3.410 | 3.420 | 3.420 | 9,331,900 |
| 2024-09-06 | 3.470 | 3.490 | 3.460 | 3.480 | 3.480 | 8,631,557 |
| 2024-09-05 | 3.470 | 3.490 | 3.460 | 3.470 | 3.470 | 6,634,800 |
| 2024-09-04 | 3.490 | 3.500 | 3.460 | 3.460 | 3.460 | 8,468,827 |
| 2024-09-03 | 3.470 | 3.500 | 3.460 | 3.500 | 3.500 | 6,391,250 |
| 2024-09-02 | 3.520 | 3.520 | 3.470 | 3.470 | 3.470 | 9,404,200 |
| 2024-08-30 | 3.500 | 3.560 | 3.500 | 3.520 | 3.520 | 13,841,600 |
| 2024-08-29 | 3.480 | 3.540 | 3.450 | 3.510 | 3.510 | 8,347,300 |
| 2024-08-28 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 8,685,599 |
| 2024-08-27 | 3.510 | 3.510 | 3.470 | 3.470 | 3.470 | 10,043,200 |
| 2024-08-26 | 3.470 | 3.540 | 3.450 | 3.520 | 3.520 | 14,426,900 |
| 2024-08-23 | 3.370 | 3.480 | 3.370 | 3.470 | 3.470 | 10,205,927 |
| 2024-08-22 | 3.380 | 3.430 | 3.370 | 3.370 | 3.370 | 8,151,427 |
| 2024-08-21 | 3.370 | 3.390 | 3.340 | 3.370 | 3.370 | 5,881,100 |
| 2024-08-20 | 3.410 | 3.420 | 3.350 | 3.360 | 3.360 | 8,057,400 |
| 2024-08-19 | 3.410 | 3.430 | 3.400 | 3.400 | 3.400 | 5,269,500 |
| 2024-08-16 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 8,960,680 |
| 2024-08-15 | 3.430 | 3.470 | 3.420 | 3.460 | 3.460 | 7,907,550 |
| 2024-08-14 | 3.430 | 3.460 | 3.430 | 3.440 | 3.440 | 4,694,002 |
| 2024-08-13 | 3.410 | 3.450 | 3.400 | 3.440 | 3.440 | 5,866,900 |
| 2024-08-12 | 3.450 | 3.460 | 3.390 | 3.410 | 3.410 | 10,982,900 |
| 2024-08-09 | 3.440 | 3.540 | 3.430 | 3.470 | 3.470 | 15,295,066 |
| 2024-08-08 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 10,461,461 |
| 2024-08-07 | 3.420 | 3.430 | 3.400 | 3.410 | 3.410 | 8,526,855 |
| 2024-08-06 | 3.400 | 3.430 | 3.380 | 3.430 | 3.430 | 12,063,255 |
| 2024-08-05 | 3.430 | 3.470 | 3.380 | 3.380 | 3.380 | 20,017,055 |
| 2024-08-02 | 3.470 | 3.510 | 3.450 | 3.460 | 3.460 | 10,476,850 |
| 2024-08-01 | 3.520 | 3.530 | 3.470 | 3.510 | 3.510 | 14,775,300 |
| 2024-07-31 | 3.400 | 3.550 | 3.390 | 3.540 | 3.540 | 21,065,283 |
| 2024-07-30 | 3.390 | 3.410 | 3.370 | 3.390 | 3.390 | 9,353,100 |
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.