Shaanxi Xinghua Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.680	2.710	2.620	2.710	2.710	4,612,039
2026-10-22	2.720	2.760	2.700	2.700	2.700	3,349,800
2026-10-21	2.720	2.770	2.700	2.740	2.740	3,368,050
2026-10-20	2.700	2.820	2.700	2.730	2.730	5,601,203
2026-10-19	2.650	2.700	2.630	2.680	2.680	3,836,400
2026-10-16	2.690	2.710	2.630	2.650	2.650	5,961,800
2026-10-15	2.700	2.740	2.650	2.670	2.670	5,143,750
2026-10-14	2.780	2.810	2.750	2.750	2.750	3,586,300
2026-10-13	2.810	2.810	2.750	2.770	2.770	5,368,050
2026-10-12	2.820	2.860	2.800	2.820	2.820	3,967,500
2026-10-09	2.870	2.880	2.800	2.850	2.850	5,729,849
2026-10-08	2.790	2.910	2.790	2.860	2.860	7,742,900
2026-09-30	2.790	2.810	2.780	2.800	2.800	2,484,500
2026-09-29	2.770	2.810	2.770	2.800	2.800	2,350,400
2026-09-28	2.780	2.820	2.750	2.790	2.790	3,737,000
2026-09-24	2.760	2.790	2.750	2.770	2.770	2,154,200
2026-09-23	2.800	2.810	2.760	2.770	2.770	3,860,900
2026-09-22	2.850	2.850	2.800	2.810	2.810	3,931,700
2026-09-21	2.760	2.820	2.740	2.820	2.820	4,834,000
2026-09-18	2.800	2.830	2.760	2.770	2.770	4,308,900
2026-09-17	2.770	2.790	2.730	2.780	2.780	2,867,850
2026-09-16	2.770	2.790	2.710	2.780	2.780	3,292,200
2026-09-15	2.830	2.830	2.760	2.760	2.760	6,223,500
2026-09-14	2.800	2.850	2.780	2.820	2.820	5,000,750
2026-09-11	2.900	2.920	2.810	2.830	2.830	6,381,645
2026-09-10	2.930	2.980	2.890	2.900	2.900	6,699,145
2026-09-09	2.900	2.980	2.900	2.930	2.930	6,970,052
2026-09-08	2.820	2.930	2.820	2.910	2.910	6,831,450
2026-09-07	2.810	2.840	2.780	2.830	2.830	3,438,400
2026-09-04	2.790	2.840	2.780	2.800	2.800	6,702,350
2026-09-03	2.900	2.910	2.780	2.800	2.800	10,705,500
2026-09-02	2.960	3.000	2.860	2.890	2.890	10,479,400
2026-09-01	2.870	2.980	2.850	2.940	2.940	12,527,300
2026-08-31	2.830	2.920	2.810	2.860	2.860	12,307,150
2026-08-28	2.760	2.820	2.740	2.810	2.810	6,224,303
2026-08-27	2.780	2.860	2.760	2.780	2.780	9,261,301
2026-08-26	2.770	2.800	2.740	2.780	2.780	7,064,800
2026-08-25	2.680	2.800	2.680	2.780	2.780	9,811,850
2026-08-24	2.750	2.760	2.630	2.650	2.650	8,153,450
2026-08-21	2.620	2.750	2.600	2.750	2.750	8,131,670
2026-08-20	2.630	2.660	2.610	2.620	2.620	4,547,050
2026-08-19	2.700	2.700	2.620	2.630	2.630	4,414,600
2026-08-18	2.710	2.730	2.670	2.700	2.700	4,727,772
2026-08-17	2.600	2.720	2.590	2.700	2.700	6,244,651
2026-08-14	2.620	2.650	2.600	2.620	2.620	3,103,400
2026-08-13	2.640	2.650	2.610	2.620	2.620	4,214,899
2026-08-12	2.630	2.660	2.620	2.650	2.650	4,791,441
2026-08-11	2.620	2.640	2.580	2.630	2.630	5,188,480
2026-08-10	2.560	2.610	2.530	2.610	2.610	5,126,481
2026-08-07	2.560	2.570	2.510	2.550	2.550	4,993,401
2026-08-06	2.580	2.590	2.530	2.570	2.570	6,088,200
2026-08-05	2.580	2.600	2.570	2.580	2.580	5,562,451
2026-08-04	2.640	2.640	2.560	2.590	2.590	7,618,238
2026-08-03	2.590	2.650	2.590	2.630	2.630	7,168,700
2026-07-31	2.550	2.590	2.520	2.580	2.580	5,124,351
2026-07-30	2.570	2.590	2.530	2.540	2.540	6,054,151
2026-07-29	2.530	2.590	2.520	2.560	2.560	7,004,000
2026-07-28	2.510	2.540	2.510	2.540	2.540	3,769,300
2026-07-27	2.460	2.540	2.460	2.530	2.530	4,824,450
2026-07-24	2.510	2.590	2.490	2.490	2.490	5,934,400

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.1500 CNY
2022-06-01	0.1500 CNY
2020-09-25	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.