Shaanxi Xinghua Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.440	4.530	4.400	4.450	4.450	4,943,374
2024-01-25	4.220	4.450	4.190	4.440	4.440	5,922,850
2024-01-24	4.120	4.220	4.020	4.210	4.210	6,647,652
2024-01-23	4.160	4.210	3.980	4.100	4.100	7,742,089
2024-01-22	4.370	4.420	4.100	4.150	4.150	6,531,620
2024-01-19	4.450	4.490	4.380	4.420	4.420	4,530,201
2024-01-18	4.570	4.580	4.280	4.440	4.440	9,019,815
2024-01-17	4.740	4.740	4.580	4.590	4.590	3,669,560
2024-01-16	4.750	4.830	4.660	4.730	4.730	4,646,115
2024-01-15	4.780	4.810	4.740	4.770	4.770	3,896,050
2024-01-12	4.820	4.900	4.790	4.800	4.800	3,746,550
2024-01-11	4.720	4.840	4.690	4.810	4.810	5,031,050
2024-01-10	4.750	4.860	4.700	4.770	4.770	5,814,100
2024-01-09	4.790	4.840	4.730	4.760	4.760	5,179,950
2024-01-08	4.870	4.870	4.760	4.780	4.780	7,148,202
2024-01-05	4.950	4.980	4.840	4.860	4.860	7,276,602
2024-01-04	4.940	5.030	4.900	4.970	4.970	10,275,585
2024-01-03	4.860	5.100	4.850	4.940	4.940	11,318,850
2024-01-02	4.810	4.900	4.780	4.880	4.880	4,689,450
2023-12-29	4.710	4.780	4.670	4.740	4.740	4,254,850
2023-12-28	4.620	4.720	4.600	4.690	4.690	3,950,400
2023-12-27	4.660	4.660	4.550	4.640	4.640	4,770,685
2023-12-26	4.670	4.730	4.600	4.630	4.630	5,389,897
2023-12-25	4.720	4.740	4.640	4.660	4.660	5,271,950
2023-12-22	4.780	4.800	4.700	4.730	4.730	3,099,186
2023-12-21	4.760	4.780	4.660	4.760	4.760	2,958,050
2023-12-20	4.790	4.810	4.720	4.760	4.760	4,226,141
2023-12-19	4.830	4.830	4.700	4.750	4.750	3,502,800
2023-12-18	4.830	4.850	4.740	4.740	4.740	3,802,489
2023-12-15	4.840	4.860	4.790	4.820	4.820	3,225,500
2023-12-14	4.820	4.890	4.800	4.840	4.840	3,610,350
2023-12-13	4.860	4.870	4.800	4.800	4.800	2,274,900
2023-12-12	4.870	4.870	4.780	4.840	4.840	2,713,550
2023-12-11	4.770	4.880	4.730	4.840	4.840	4,219,402
2023-12-08	4.850	4.880	4.770	4.770	4.770	3,725,802
2023-12-07	4.890	4.910	4.820	4.850	4.850	3,002,562
2023-12-06	4.830	4.930	4.820	4.880	4.880	4,300,757
2023-12-05	4.870	4.920	4.850	4.850	4.850	3,227,900
2023-12-04	4.910	4.950	4.850	4.900	4.900	3,838,103
2023-12-01	4.910	4.940	4.860	4.900	4.900	3,447,200
2023-11-30	4.960	4.960	4.880	4.930	4.930	4,348,151
2023-11-29	4.980	4.990	4.930	4.930	4.930	3,913,200
2023-11-28	4.990	5.030	4.920	4.950	4.950	3,436,389
2023-11-27	4.990	5.020	4.950	4.990	4.990	4,431,800
2023-11-24	5.010	5.030	4.960	4.990	4.990	2,613,800
2023-11-23	5.000	5.040	4.950	5.020	5.020	3,577,752
2023-11-22	4.960	5.080	4.940	5.000	5.000	6,081,300
2023-11-21	5.030	5.030	4.900	4.960	4.960	4,673,236
2023-11-20	4.980	5.000	4.930	4.980	4.980	3,416,236
2023-11-17	4.960	4.980	4.920	4.980	4.980	2,904,650
2023-11-16	4.980	4.980	4.920	4.960	4.960	4,554,659
2023-11-15	5.010	5.010	4.940	4.980	4.980	4,340,000
2023-11-14	4.990	5.030	4.950	5.000	5.000	6,433,386
2023-11-13	4.950	5.000	4.890	4.990	4.990	4,555,048
2023-11-10	4.900	4.950	4.840	4.920	4.920	4,054,615
2023-11-09	4.850	4.990	4.840	4.890	4.890	6,127,315
2023-11-08	4.850	4.890	4.810	4.870	4.870	4,531,931
2023-11-07	4.730	4.850	4.720	4.830	4.830	4,590,965
2023-11-06	4.710	4.770	4.670	4.760	4.760	5,347,661
2023-11-03	4.720	4.730	4.660	4.680	4.680	4,081,800

← NewerPage 12 of 21 · 1,220 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.