Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.670 | 2.700 | 2.630 | 2.680 | 2.680 | 8,940,825 |
| 2024-07-29 | 2.640 | 2.700 | 2.620 | 2.680 | 2.680 | 9,326,241 |
| 2024-07-26 | 2.590 | 2.660 | 2.590 | 2.640 | 2.640 | 13,344,639 |
| 2024-07-25 | 2.630 | 2.680 | 2.530 | 2.600 | 2.600 | 25,985,957 |
| 2024-07-24 | 2.960 | 2.960 | 2.680 | 2.680 | 2.680 | 22,790,417 |
| 2024-07-23 | 3.060 | 3.080 | 2.980 | 2.980 | 2.980 | 2,827,402 |
| 2024-07-22 | 3.060 | 3.060 | 3.010 | 3.050 | 3.050 | 1,903,190 |
| 2024-07-19 | 3.030 | 3.080 | 3.000 | 3.060 | 3.060 | 2,860,000 |
| 2024-07-18 | 3.080 | 3.090 | 3.010 | 3.030 | 3.030 | 3,040,450 |
| 2024-07-17 | 3.080 | 3.120 | 3.020 | 3.100 | 3.100 | 3,613,900 |
| 2024-07-16 | 3.100 | 3.140 | 3.050 | 3.060 | 3.060 | 2,642,012 |
| 2024-07-15 | 3.160 | 3.190 | 3.100 | 3.100 | 3.100 | 2,966,400 |
| 2024-07-12 | 3.280 | 3.280 | 3.160 | 3.190 | 3.190 | 3,949,343 |
| 2024-07-11 | 3.130 | 3.250 | 3.130 | 3.240 | 3.240 | 3,462,961 |
| 2024-07-10 | 3.160 | 3.180 | 3.100 | 3.110 | 3.110 | 2,381,000 |
| 2024-07-09 | 3.150 | 3.220 | 3.080 | 3.180 | 3.180 | 3,858,000 |
| 2024-07-08 | 3.250 | 3.250 | 3.160 | 3.190 | 3.190 | 3,152,223 |
| 2024-07-05 | 3.180 | 3.270 | 3.130 | 3.260 | 3.260 | 3,056,500 |
| 2024-07-04 | 3.320 | 3.340 | 3.170 | 3.190 | 3.190 | 4,554,850 |
| 2024-07-03 | 3.350 | 3.400 | 3.300 | 3.310 | 3.310 | 3,301,150 |
| 2024-07-02 | 3.310 | 3.370 | 3.280 | 3.340 | 3.340 | 2,783,800 |
| 2024-07-01 | 3.230 | 3.310 | 3.210 | 3.300 | 3.300 | 2,759,150 |
| 2024-06-28 | 3.250 | 3.290 | 3.210 | 3.220 | 3.220 | 2,873,600 |
| 2024-06-27 | 3.360 | 3.360 | 3.250 | 3.250 | 3.250 | 2,885,600 |
| 2024-06-26 | 3.250 | 3.360 | 3.210 | 3.330 | 3.330 | 3,021,600 |
| 2024-06-25 | 3.170 | 3.290 | 3.160 | 3.250 | 3.250 | 4,071,600 |
| 2024-06-24 | 3.260 | 3.260 | 3.120 | 3.170 | 3.170 | 4,437,550 |
| 2024-06-21 | 3.250 | 3.320 | 3.230 | 3.280 | 3.280 | 3,653,550 |
| 2024-06-20 | 3.300 | 3.340 | 3.220 | 3.260 | 3.260 | 3,376,500 |
| 2024-06-19 | 3.310 | 3.340 | 3.260 | 3.310 | 3.310 | 3,298,450 |
| 2024-06-18 | 3.220 | 3.330 | 3.200 | 3.300 | 3.300 | 4,017,100 |
| 2024-06-17 | 3.280 | 3.290 | 3.200 | 3.220 | 3.220 | 3,847,000 |
| 2024-06-14 | 3.310 | 3.340 | 3.240 | 3.270 | 3.270 | 4,189,450 |
| 2024-06-13 | 3.450 | 3.510 | 3.310 | 3.330 | 3.330 | 6,386,350 |
| 2024-06-12 | 3.470 | 3.510 | 3.420 | 3.460 | 3.460 | 3,766,613 |
| 2024-06-11 | 3.430 | 3.480 | 3.360 | 3.460 | 3.460 | 5,427,500 |
| 2024-06-07 | 3.250 | 3.460 | 3.250 | 3.430 | 3.430 | 7,391,750 |
| 2024-06-06 | 3.430 | 3.450 | 3.180 | 3.230 | 3.230 | 8,844,956 |
| 2024-06-05 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 5,360,115 |
| 2024-06-04 | 3.610 | 3.630 | 3.500 | 3.530 | 3.530 | 5,958,841 |
| 2024-06-03 | 3.760 | 3.760 | 3.600 | 3.650 | 3.650 | 5,562,126 |
| 2024-05-31 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 6,046,900 |
| 2024-05-30 | 3.860 | 3.930 | 3.800 | 3.820 | 3.820 | 5,410,274 |
| 2024-05-29 | 3.860 | 3.890 | 3.820 | 3.860 | 3.860 | 4,495,852 |
| 2024-05-28 | 3.880 | 3.920 | 3.830 | 3.870 | 3.870 | 4,841,250 |
| 2024-05-27 | 3.900 | 3.930 | 3.830 | 3.910 | 3.910 | 4,966,642 |
| 2024-05-24 | 3.840 | 3.940 | 3.830 | 3.880 | 3.880 | 5,992,190 |
| 2024-05-23 | 3.900 | 3.930 | 3.840 | 3.860 | 3.860 | 6,570,600 |
| 2024-05-22 | 3.950 | 4.070 | 3.900 | 3.920 | 3.920 | 8,395,050 |
| 2024-05-21 | 4.200 | 4.220 | 3.970 | 4.000 | 4.000 | 14,718,850 |
| 2024-05-20 | 4.030 | 4.310 | 4.010 | 4.190 | 4.190 | 18,393,300 |
| 2024-05-17 | 3.820 | 4.020 | 3.790 | 4.010 | 4.010 | 12,474,276 |
| 2024-05-16 | 3.860 | 4.030 | 3.810 | 3.820 | 3.820 | 10,994,734 |
| 2024-05-15 | 3.780 | 3.860 | 3.700 | 3.810 | 3.810 | 10,676,650 |
| 2024-05-14 | 3.990 | 4.020 | 3.770 | 3.780 | 3.780 | 20,601,395 |
| 2024-05-13 | 4.060 | 4.140 | 3.920 | 3.950 | 3.950 | 29,655,489 |
| 2024-05-10 | 4.310 | 4.730 | 4.160 | 4.280 | 4.280 | 38,082,104 |
| 2024-05-09 | 4.580 | 4.630 | 4.260 | 4.300 | 4.300 | 32,663,783 |
| 2024-05-08 | 4.280 | 4.730 | 4.220 | 4.500 | 4.500 | 34,276,621 |
| 2024-05-07 | 4.190 | 4.380 | 4.130 | 4.300 | 4.300 | 6,815,495 |
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.