Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.450 | 4.460 | 4.390 | 4.450 | 4.307 | 5,529,350 |
| 2023-05-05 | 4.570 | 4.570 | 4.420 | 4.430 | 4.288 | 8,410,023 |
| 2023-05-04 | 4.550 | 4.630 | 4.520 | 4.560 | 4.414 | 10,162,305 |
| 2023-04-28 | 4.700 | 4.750 | 4.560 | 4.560 | 4.414 | 26,355,664 |
| 2023-04-27 | 5.150 | 5.160 | 5.070 | 5.070 | 4.907 | 5,858,184 |
| 2023-04-26 | 5.150 | 5.170 | 5.080 | 5.120 | 4.956 | 4,920,600 |
| 2023-04-25 | 5.180 | 5.180 | 5.090 | 5.110 | 4.946 | 4,755,397 |
| 2023-04-24 | 5.190 | 5.230 | 5.120 | 5.190 | 5.023 | 5,603,028 |
| 2023-04-21 | 5.230 | 5.250 | 5.130 | 5.200 | 5.033 | 6,828,643 |
| 2023-04-20 | 5.220 | 5.300 | 5.150 | 5.230 | 5.062 | 6,984,279 |
| 2023-04-19 | 5.220 | 5.240 | 5.150 | 5.220 | 5.052 | 5,004,050 |
| 2023-04-18 | 5.160 | 5.260 | 5.150 | 5.220 | 5.052 | 6,164,372 |
| 2023-04-17 | 5.160 | 5.190 | 5.130 | 5.170 | 5.004 | 4,956,630 |
| 2023-04-14 | 5.140 | 5.180 | 5.100 | 5.150 | 4.985 | 3,947,850 |
| 2023-04-13 | 5.110 | 5.160 | 5.100 | 5.140 | 4.975 | 4,639,850 |
| 2023-04-12 | 5.110 | 5.120 | 5.070 | 5.120 | 4.956 | 3,707,470 |
| 2023-04-11 | 5.010 | 5.110 | 5.000 | 5.100 | 4.936 | 4,751,900 |
| 2023-04-10 | 5.030 | 5.070 | 5.000 | 5.040 | 4.878 | 2,441,900 |
| 2023-04-07 | 5.000 | 5.040 | 4.990 | 5.030 | 4.868 | 1,864,137 |
| 2023-04-06 | 5.050 | 5.060 | 4.980 | 5.000 | 4.839 | 3,991,551 |
| 2023-04-04 | 5.100 | 5.110 | 5.030 | 5.040 | 4.878 | 3,691,151 |
| 2023-04-03 | 5.020 | 5.110 | 5.020 | 5.100 | 4.936 | 4,261,760 |
| 2023-03-31 | 5.010 | 5.050 | 5.000 | 5.030 | 4.868 | 3,561,130 |
| 2023-03-30 | 5.050 | 5.060 | 4.980 | 5.020 | 4.859 | 3,093,214 |
| 2023-03-29 | 5.120 | 5.120 | 5.040 | 5.050 | 4.888 | 2,850,088 |
| 2023-03-28 | 5.100 | 5.130 | 5.080 | 5.090 | 4.927 | 2,398,430 |
| 2023-03-27 | 5.120 | 5.130 | 5.060 | 5.090 | 4.927 | 2,713,509 |
| 2023-03-24 | 5.140 | 5.150 | 5.090 | 5.110 | 4.946 | 3,393,830 |
| 2023-03-23 | 5.110 | 5.140 | 5.090 | 5.140 | 4.975 | 2,874,470 |
| 2023-03-22 | 5.110 | 5.150 | 5.110 | 5.130 | 4.965 | 2,961,113 |
| 2023-03-21 | 5.070 | 5.110 | 5.060 | 5.110 | 4.946 | 2,593,400 |
| 2023-03-20 | 5.110 | 5.120 | 5.050 | 5.050 | 4.888 | 3,289,200 |
| 2023-03-17 | 5.100 | 5.130 | 5.090 | 5.110 | 4.946 | 3,855,327 |
| 2023-03-16 | 5.130 | 5.160 | 5.070 | 5.080 | 4.917 | 3,957,703 |
| 2023-03-15 | 5.120 | 5.170 | 5.100 | 5.150 | 4.985 | 2,624,476 |
| 2023-03-14 | 5.170 | 5.170 | 5.050 | 5.100 | 4.936 | 3,903,700 |
| 2023-03-13 | 5.160 | 5.210 | 5.110 | 5.170 | 5.004 | 4,422,543 |
| 2023-03-10 | 5.310 | 5.330 | 5.180 | 5.180 | 5.014 | 5,005,500 |
| 2023-03-09 | 5.330 | 5.340 | 5.270 | 5.310 | 5.139 | 3,380,694 |
| 2023-03-08 | 5.280 | 5.330 | 5.260 | 5.330 | 5.159 | 3,412,700 |
| 2023-03-07 | 5.370 | 5.390 | 5.270 | 5.290 | 5.120 | 5,622,800 |
| 2023-03-06 | 5.400 | 5.400 | 5.330 | 5.370 | 5.198 | 4,070,000 |
| 2023-03-03 | 5.370 | 5.400 | 5.350 | 5.370 | 5.198 | 5,111,393 |
| 2023-03-02 | 5.410 | 5.430 | 5.370 | 5.380 | 5.207 | 6,219,250 |
| 2023-03-01 | 5.390 | 5.420 | 5.370 | 5.410 | 5.236 | 5,058,900 |
| 2023-02-28 | 5.430 | 5.450 | 5.340 | 5.390 | 5.217 | 6,003,250 |
| 2023-02-27 | 5.420 | 5.470 | 5.340 | 5.420 | 5.246 | 7,580,750 |
| 2023-02-24 | 5.430 | 5.430 | 5.330 | 5.370 | 5.198 | 4,717,900 |
| 2023-02-23 | 5.460 | 5.460 | 5.360 | 5.390 | 5.217 | 4,618,300 |
| 2023-02-22 | 5.380 | 5.450 | 5.320 | 5.420 | 5.246 | 6,591,528 |
| 2023-02-21 | 5.360 | 5.430 | 5.330 | 5.400 | 5.227 | 7,106,191 |
| 2023-02-20 | 5.270 | 5.340 | 5.210 | 5.340 | 5.169 | 5,035,700 |
| 2023-02-17 | 5.230 | 5.310 | 5.230 | 5.270 | 5.101 | 5,075,200 |
| 2023-02-16 | 5.370 | 5.370 | 5.190 | 5.230 | 5.062 | 8,765,864 |
| 2023-02-15 | 5.400 | 5.410 | 5.340 | 5.350 | 5.178 | 4,657,450 |
| 2023-02-14 | 5.390 | 5.410 | 5.360 | 5.400 | 5.227 | 6,432,500 |
| 2023-02-13 | 5.350 | 5.380 | 5.320 | 5.380 | 5.207 | 7,165,919 |
| 2023-02-10 | 5.320 | 5.360 | 5.280 | 5.320 | 5.149 | 5,735,050 |
| 2023-02-09 | 5.220 | 5.300 | 5.210 | 5.300 | 5.130 | 4,746,250 |
| 2023-02-08 | 5.280 | 5.280 | 5.230 | 5.230 | 5.062 | 2,952,300 |
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.