Shaanxi Xinghua Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.710	4.760	4.670	4.710	4.710	8,096,050
2023-11-01	4.670	4.720	4.630	4.700	4.700	4,807,665
2023-10-31	4.620	4.670	4.600	4.660	4.660	5,466,000
2023-10-30	4.560	4.690	4.550	4.640	4.640	5,315,950
2023-10-27	4.460	4.580	4.410	4.570	4.570	4,790,096
2023-10-26	4.460	4.480	4.380	4.440	4.440	2,542,475
2023-10-25	4.390	4.480	4.360	4.460	4.460	2,993,700
2023-10-24	4.220	4.370	4.210	4.330	4.330	2,957,550
2023-10-23	4.310	4.320	4.180	4.210	4.210	2,254,100
2023-10-20	4.300	4.360	4.260	4.300	4.300	1,600,680
2023-10-19	4.300	4.370	4.230	4.300	4.300	2,281,050
2023-10-18	4.420	4.420	4.280	4.290	4.290	3,040,850
2023-10-17	4.400	4.430	4.360	4.430	4.430	1,677,670
2023-10-16	4.410	4.420	4.360	4.400	4.400	1,973,270
2023-10-13	4.510	4.510	4.380	4.400	4.400	1,990,450
2023-10-12	4.400	4.510	4.350	4.490	4.490	3,068,225
2023-10-11	4.440	4.440	4.370	4.380	4.380	1,897,600
2023-10-10	4.410	4.480	4.400	4.420	4.420	2,211,222
2023-10-09	4.460	4.460	4.390	4.390	4.390	1,863,675
2023-09-28	4.420	4.500	4.420	4.460	4.460	1,783,201
2023-09-27	4.420	4.470	4.380	4.430	4.430	2,032,202
2023-09-26	4.460	4.510	4.410	4.420	4.420	2,088,100
2023-09-25	4.530	4.560	4.400	4.510	4.510	2,445,750
2023-09-22	4.490	4.530	4.450	4.520	4.520	2,177,400
2023-09-21	4.560	4.560	4.490	4.500	4.500	1,787,429
2023-09-20	4.570	4.570	4.500	4.530	4.530	1,965,700
2023-09-19	4.540	4.580	4.510	4.560	4.560	3,226,851
2023-09-18	4.590	4.590	4.500	4.530	4.530	2,482,300
2023-09-15	4.540	4.590	4.520	4.560	4.560	2,856,552
2023-09-14	4.530	4.550	4.500	4.530	4.530	2,008,820
2023-09-13	4.540	4.560	4.500	4.520	4.520	2,432,770
2023-09-12	4.510	4.560	4.500	4.540	4.540	1,995,500
2023-09-11	4.540	4.560	4.500	4.530	4.530	2,539,200
2023-09-08	4.480	4.580	4.480	4.530	4.530	2,462,600
2023-09-07	4.570	4.580	4.490	4.510	4.510	2,617,100
2023-09-06	4.580	4.580	4.510	4.560	4.560	2,730,300
2023-09-05	4.550	4.570	4.500	4.570	4.570	2,517,571
2023-09-04	4.450	4.570	4.350	4.560	4.560	5,652,000
2023-09-01	4.340	4.470	4.340	4.430	4.430	4,195,650
2023-08-31	4.300	4.350	4.280	4.320	4.320	2,883,551
2023-08-30	4.360	4.390	4.310	4.320	4.320	2,832,900
2023-08-29	4.390	4.400	4.330	4.370	4.370	2,904,400
2023-08-28	4.340	4.460	4.310	4.380	4.380	6,440,130
2023-08-25	4.270	4.330	4.210	4.220	4.220	2,562,650
2023-08-24	4.280	4.280	4.200	4.240	4.240	1,638,252
2023-08-23	4.260	4.310	4.220	4.240	4.240	1,698,300
2023-08-22	4.350	4.390	4.230	4.280	4.280	2,801,361
2023-08-21	4.370	4.430	4.340	4.370	4.370	2,263,901
2023-08-18	4.400	4.440	4.360	4.360	4.360	1,476,200
2023-08-17	4.340	4.400	4.290	4.380	4.380	1,879,302
2023-08-16	4.370	4.390	4.340	4.340	4.340	1,320,400
2023-08-15	4.380	4.420	4.340	4.370	4.370	1,649,250
2023-08-14	4.400	4.430	4.340	4.370	4.370	2,077,201
2023-08-11	4.490	4.490	4.400	4.410	4.410	2,191,900
2023-08-10	4.470	4.490	4.440	4.450	4.450	1,838,163
2023-08-09	4.520	4.530	4.440	4.460	4.460	1,517,400
2023-08-08	4.500	4.530	4.450	4.520	4.520	1,922,301
2023-08-07	4.540	4.550	4.470	4.500	4.500	3,560,750
2023-08-04	4.610	4.630	4.540	4.550	4.550	2,465,100
2023-08-03	4.590	4.650	4.530	4.610	4.610	3,112,300

← NewerPage 13 of 21 · 1,212 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.