Shaanxi Xinghua Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.610	4.620	4.560	4.570	4.570	1,602,801
2023-08-01	4.610	4.630	4.570	4.610	4.610	2,195,734
2023-07-31	4.580	4.630	4.570	4.600	4.600	2,978,450
2023-07-28	4.550	4.580	4.490	4.570	4.570	3,083,439
2023-07-27	4.550	4.560	4.520	4.530	4.530	1,830,450
2023-07-26	4.500	4.570	4.470	4.540	4.540	3,716,450
2023-07-25	4.490	4.540	4.470	4.490	4.490	1,877,900
2023-07-24	4.470	4.520	4.450	4.460	4.460	1,920,750
2023-07-21	4.520	4.530	4.460	4.480	4.480	1,212,750
2023-07-20	4.520	4.570	4.490	4.500	4.500	2,407,032
2023-07-19	4.550	4.570	4.510	4.530	4.530	1,886,030
2023-07-18	4.500	4.560	4.490	4.560	4.560	2,701,285
2023-07-17	4.500	4.530	4.400	4.520	4.520	4,371,252
2023-07-14	4.530	4.590	4.520	4.530	4.530	2,486,000
2023-07-13	4.580	4.610	4.470	4.530	4.530	3,110,185
2023-07-12	4.560	4.600	4.540	4.570	4.570	1,688,251
2023-07-11	4.560	4.580	4.530	4.580	4.580	1,266,250
2023-07-10	4.590	4.610	4.540	4.550	4.550	1,876,627
2023-07-07	4.510	4.640	4.490	4.610	4.610	3,205,920
2023-07-06	4.490	4.540	4.480	4.540	4.540	2,392,217
2023-07-05	4.570	4.570	4.490	4.500	4.500	4,590,140
2023-07-04	4.760	4.760	4.620	4.670	4.520	4,015,398
2023-07-03	4.620	4.760	4.610	4.670	4.520	3,961,441
2023-06-30	4.560	4.620	4.560	4.610	4.462	2,137,440
2023-06-29	4.580	4.620	4.560	4.560	4.414	2,354,840
2023-06-28	4.540	4.600	4.520	4.580	4.433	2,646,277
2023-06-27	4.440	4.580	4.440	4.550	4.404	2,605,377
2023-06-26	4.500	4.530	4.410	4.420	4.278	3,762,253
2023-06-21	4.540	4.680	4.500	4.550	4.404	5,055,901
2023-06-20	4.530	4.550	4.500	4.520	4.375	1,625,190
2023-06-19	4.500	4.540	4.480	4.530	4.385	1,734,400
2023-06-16	4.500	4.590	4.490	4.510	4.365	3,051,850
2023-06-15	4.490	4.510	4.430	4.490	4.346	1,582,800
2023-06-14	4.470	4.490	4.440	4.470	4.326	1,772,531
2023-06-13	4.480	4.490	4.450	4.460	4.317	1,166,734
2023-06-12	4.430	4.500	4.380	4.490	4.346	2,569,595
2023-06-09	4.470	4.510	4.420	4.440	4.297	1,645,100
2023-06-08	4.470	4.510	4.450	4.490	4.346	1,598,498
2023-06-07	4.420	4.540	4.390	4.510	4.365	3,314,102
2023-06-06	4.580	4.580	4.410	4.420	4.278	3,620,400
2023-06-05	4.400	4.620	4.390	4.550	4.404	9,066,439
2023-06-02	4.290	4.410	4.290	4.400	4.259	3,605,007
2023-06-01	4.260	4.330	4.240	4.290	4.152	2,776,801
2023-05-31	4.270	4.290	4.260	4.280	4.143	1,166,360
2023-05-30	4.310	4.320	4.250	4.300	4.162	1,597,900
2023-05-29	4.360	4.360	4.300	4.310	4.172	1,380,850
2023-05-26	4.340	4.360	4.240	4.340	4.201	2,965,788
2023-05-25	4.420	4.420	4.300	4.350	4.210	3,242,457
2023-05-24	4.420	4.440	4.400	4.430	4.288	2,003,856
2023-05-23	4.440	4.440	4.410	4.420	4.278	1,165,700
2023-05-22	4.440	4.440	4.390	4.430	4.288	1,943,150
2023-05-19	4.430	4.440	4.400	4.410	4.268	1,898,450
2023-05-18	4.450	4.460	4.420	4.440	4.297	2,277,750
2023-05-17	4.390	4.440	4.390	4.420	4.278	1,637,050
2023-05-16	4.450	4.450	4.390	4.400	4.259	2,184,550
2023-05-15	4.430	4.460	4.390	4.440	4.297	3,001,150
2023-05-12	4.460	4.460	4.420	4.430	4.288	2,833,150
2023-05-11	4.450	4.470	4.420	4.450	4.307	2,478,081
2023-05-10	4.490	4.500	4.420	4.450	4.307	4,410,900
2023-05-09	4.450	4.600	4.410	4.490	4.346	8,611,923

← NewerPage 14 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.