Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.040 | 4.190 | 4.010 | 4.180 | 4.180 | 6,272,688 |
| 2024-04-30 | 3.920 | 4.030 | 3.920 | 3.960 | 3.960 | 5,170,752 |
| 2024-04-29 | 3.740 | 3.940 | 3.700 | 3.930 | 3.930 | 5,657,900 |
| 2024-04-26 | 3.830 | 3.860 | 3.660 | 3.780 | 3.780 | 5,203,350 |
| 2024-04-25 | 3.720 | 3.930 | 3.720 | 3.860 | 3.860 | 4,339,450 |
| 2024-04-24 | 3.660 | 3.750 | 3.610 | 3.720 | 3.720 | 2,465,900 |
| 2024-04-23 | 3.600 | 3.700 | 3.570 | 3.630 | 3.630 | 3,179,000 |
| 2024-04-22 | 3.640 | 3.690 | 3.550 | 3.570 | 3.570 | 4,209,662 |
| 2024-04-19 | 3.610 | 3.750 | 3.590 | 3.640 | 3.640 | 4,624,588 |
| 2024-04-18 | 3.690 | 3.720 | 3.610 | 3.650 | 3.650 | 4,433,850 |
| 2024-04-17 | 3.430 | 3.700 | 3.410 | 3.640 | 3.640 | 8,167,950 |
| 2024-04-16 | 3.750 | 3.780 | 3.430 | 3.430 | 3.430 | 9,796,103 |
| 2024-04-15 | 4.030 | 4.050 | 3.740 | 3.810 | 3.810 | 8,724,790 |
| 2024-04-12 | 4.070 | 4.110 | 4.010 | 4.040 | 4.040 | 3,230,000 |
| 2024-04-11 | 4.000 | 4.120 | 3.970 | 4.070 | 4.070 | 3,862,150 |
| 2024-04-10 | 4.120 | 4.150 | 3.990 | 4.030 | 4.030 | 3,613,500 |
| 2024-04-09 | 3.970 | 4.120 | 3.970 | 4.110 | 4.110 | 3,826,900 |
| 2024-04-08 | 4.080 | 4.100 | 3.960 | 3.970 | 3.970 | 4,217,438 |
| 2024-04-03 | 4.110 | 4.150 | 4.040 | 4.100 | 4.100 | 5,534,802 |
| 2024-04-02 | 3.980 | 4.200 | 3.970 | 4.110 | 4.110 | 8,810,097 |
| 2024-04-01 | 3.900 | 3.970 | 3.890 | 3.960 | 3.960 | 3,211,050 |
| 2024-03-29 | 3.780 | 3.900 | 3.770 | 3.900 | 3.900 | 1,569,631 |
| 2024-03-28 | 3.720 | 3.820 | 3.710 | 3.790 | 3.790 | 4,010,550 |
| 2024-03-27 | 3.800 | 3.830 | 3.720 | 3.720 | 3.720 | 4,838,932 |
| 2024-03-26 | 3.800 | 3.860 | 3.710 | 3.790 | 3.790 | 4,194,400 |
| 2024-03-25 | 3.880 | 3.900 | 3.800 | 3.800 | 3.800 | 4,973,300 |
| 2024-03-22 | 3.920 | 3.990 | 3.870 | 3.880 | 3.880 | 6,996,850 |
| 2024-03-21 | 3.930 | 3.970 | 3.890 | 3.920 | 3.920 | 5,044,999 |
| 2024-03-20 | 3.880 | 3.960 | 3.860 | 3.930 | 3.930 | 5,207,529 |
| 2024-03-19 | 3.880 | 3.930 | 3.840 | 3.880 | 3.880 | 4,577,022 |
| 2024-03-18 | 3.760 | 3.890 | 3.760 | 3.880 | 3.880 | 5,148,650 |
| 2024-03-15 | 3.700 | 3.790 | 3.670 | 3.780 | 3.780 | 3,939,600 |
| 2024-03-14 | 3.740 | 3.770 | 3.670 | 3.720 | 3.720 | 3,232,503 |
| 2024-03-13 | 3.690 | 3.790 | 3.630 | 3.740 | 3.740 | 4,637,697 |
| 2024-03-12 | 3.650 | 3.700 | 3.620 | 3.690 | 3.690 | 3,760,510 |
| 2024-03-11 | 3.630 | 3.690 | 3.600 | 3.650 | 3.650 | 4,028,310 |
| 2024-03-08 | 3.620 | 3.680 | 3.570 | 3.630 | 3.630 | 2,861,850 |
| 2024-03-07 | 3.640 | 3.790 | 3.600 | 3.640 | 3.640 | 4,874,826 |
| 2024-03-06 | 3.560 | 3.620 | 3.560 | 3.600 | 3.600 | 2,792,250 |
| 2024-03-05 | 3.610 | 3.630 | 3.560 | 3.580 | 3.580 | 4,993,247 |
| 2024-03-04 | 3.670 | 3.690 | 3.560 | 3.620 | 3.620 | 4,437,201 |
| 2024-03-01 | 3.600 | 3.680 | 3.560 | 3.660 | 3.660 | 4,375,354 |
| 2024-02-29 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 6,436,463 |
| 2024-02-28 | 3.760 | 3.840 | 3.460 | 3.480 | 3.480 | 9,676,913 |
| 2024-02-27 | 3.750 | 3.810 | 3.650 | 3.760 | 3.760 | 5,945,960 |
| 2024-02-26 | 3.640 | 3.820 | 3.600 | 3.720 | 3.720 | 6,463,600 |
| 2024-02-23 | 3.540 | 3.650 | 3.520 | 3.610 | 3.610 | 6,812,526 |
| 2024-02-22 | 3.410 | 3.530 | 3.370 | 3.520 | 3.520 | 6,825,052 |
| 2024-02-21 | 3.290 | 3.470 | 3.230 | 3.370 | 3.370 | 8,365,800 |
| 2024-02-20 | 3.170 | 3.310 | 3.130 | 3.290 | 3.290 | 8,804,219 |
| 2024-02-19 | 3.010 | 3.240 | 2.990 | 3.160 | 3.160 | 14,696,087 |
| 2024-02-08 | 2.950 | 3.080 | 2.580 | 3.020 | 3.020 | 24,081,413 |
| 2024-02-07 | 3.090 | 3.150 | 2.860 | 2.870 | 2.870 | 19,717,876 |
| 2024-02-06 | 3.180 | 3.320 | 2.970 | 3.180 | 3.180 | 14,994,283 |
| 2024-02-05 | 3.600 | 3.610 | 3.290 | 3.300 | 3.300 | 14,297,758 |
| 2024-02-02 | 3.830 | 3.850 | 3.520 | 3.650 | 3.650 | 11,416,900 |
| 2024-02-01 | 3.900 | 3.960 | 3.770 | 3.810 | 3.810 | 9,782,200 |
| 2024-01-31 | 4.070 | 4.220 | 3.940 | 3.960 | 3.960 | 7,647,690 |
| 2024-01-30 | 4.330 | 4.360 | 4.200 | 4.200 | 4.200 | 4,830,600 |
| 2024-01-29 | 4.450 | 4.450 | 4.310 | 4.320 | 4.320 | 5,084,265 |
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.