Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.220 | 5.280 | 5.220 | 5.270 | 5.101 | 3,242,400 |
| 2023-02-06 | 5.270 | 5.280 | 5.220 | 5.240 | 5.072 | 2,800,864 |
| 2023-02-03 | 5.320 | 5.320 | 5.230 | 5.280 | 5.110 | 5,798,450 |
| 2023-02-02 | 5.360 | 5.370 | 5.290 | 5.320 | 5.149 | 6,575,074 |
| 2023-02-01 | 5.300 | 5.380 | 5.260 | 5.370 | 5.198 | 9,784,784 |
| 2023-01-31 | 5.220 | 5.260 | 5.220 | 5.250 | 5.081 | 3,628,376 |
| 2023-01-30 | 5.290 | 5.290 | 5.220 | 5.240 | 5.072 | 5,775,500 |
| 2023-01-20 | 5.200 | 5.230 | 5.180 | 5.230 | 5.062 | 3,959,550 |
| 2023-01-19 | 5.140 | 5.210 | 5.140 | 5.190 | 5.023 | 4,283,200 |
| 2023-01-18 | 5.150 | 5.180 | 5.120 | 5.170 | 5.004 | 3,974,001 |
| 2023-01-17 | 5.100 | 5.190 | 5.090 | 5.150 | 4.985 | 5,235,936 |
| 2023-01-16 | 5.090 | 5.130 | 5.070 | 5.110 | 4.946 | 4,194,502 |
| 2023-01-13 | 5.080 | 5.120 | 5.060 | 5.090 | 4.927 | 2,650,651 |
| 2023-01-12 | 5.030 | 5.080 | 5.030 | 5.060 | 4.898 | 1,902,250 |
| 2023-01-11 | 5.060 | 5.080 | 5.030 | 5.040 | 4.878 | 1,766,456 |
| 2023-01-10 | 5.090 | 5.090 | 4.990 | 5.060 | 4.898 | 4,311,850 |
| 2023-01-09 | 5.070 | 5.110 | 5.050 | 5.080 | 4.917 | 2,857,909 |
| 2023-01-06 | 5.080 | 5.110 | 5.060 | 5.070 | 4.907 | 2,674,100 |
| 2023-01-05 | 5.090 | 5.110 | 5.060 | 5.080 | 4.917 | 3,851,350 |
| 2023-01-04 | 5.080 | 5.110 | 5.060 | 5.090 | 4.927 | 3,225,384 |
| 2023-01-03 | 5.060 | 5.100 | 5.030 | 5.080 | 4.917 | 2,644,900 |
| 2022-12-30 | 5.100 | 5.100 | 5.050 | 5.060 | 4.898 | 2,814,096 |
| 2022-12-29 | 5.050 | 5.090 | 5.030 | 5.040 | 4.878 | 2,433,496 |
| 2022-12-28 | 5.080 | 5.140 | 5.020 | 5.070 | 4.907 | 3,590,434 |
| 2022-12-27 | 5.010 | 5.100 | 4.980 | 5.090 | 4.927 | 3,809,934 |
| 2022-12-26 | 4.960 | 5.040 | 4.930 | 5.000 | 4.839 | 2,991,109 |
| 2022-12-23 | 4.950 | 4.960 | 4.880 | 4.950 | 4.791 | 4,138,600 |
| 2022-12-22 | 5.110 | 5.130 | 4.930 | 4.950 | 4.791 | 4,823,134 |
| 2022-12-21 | 5.070 | 5.170 | 5.020 | 5.110 | 4.946 | 4,504,117 |
| 2022-12-20 | 4.990 | 5.070 | 4.950 | 5.040 | 4.878 | 3,344,600 |
| 2022-12-19 | 5.120 | 5.160 | 4.960 | 4.980 | 4.820 | 5,332,200 |
| 2022-12-16 | 5.130 | 5.160 | 5.100 | 5.120 | 4.956 | 3,437,100 |
| 2022-12-15 | 5.190 | 5.210 | 5.130 | 5.140 | 4.975 | 3,698,300 |
| 2022-12-14 | 5.220 | 5.220 | 5.170 | 5.190 | 5.023 | 3,658,850 |
| 2022-12-13 | 5.200 | 5.220 | 5.180 | 5.210 | 5.043 | 4,167,360 |
| 2022-12-12 | 5.330 | 5.330 | 5.180 | 5.190 | 5.023 | 7,942,436 |
| 2022-12-09 | 5.300 | 5.350 | 5.260 | 5.340 | 5.169 | 8,751,101 |
| 2022-12-08 | 5.280 | 5.390 | 5.210 | 5.290 | 5.120 | 11,108,385 |
| 2022-12-07 | 5.300 | 5.300 | 5.220 | 5.240 | 5.072 | 5,974,300 |
| 2022-12-06 | 5.270 | 5.310 | 5.230 | 5.290 | 5.120 | 6,412,400 |
| 2022-12-05 | 5.250 | 5.300 | 5.220 | 5.290 | 5.120 | 8,781,450 |
| 2022-12-02 | 5.190 | 5.240 | 5.170 | 5.230 | 5.062 | 4,886,144 |
| 2022-12-01 | 5.280 | 5.280 | 5.200 | 5.200 | 5.033 | 5,548,000 |
| 2022-11-30 | 5.210 | 5.250 | 5.200 | 5.220 | 5.052 | 8,068,250 |
| 2022-11-29 | 5.160 | 5.230 | 5.150 | 5.210 | 5.043 | 8,680,600 |
| 2022-11-28 | 5.190 | 5.240 | 5.120 | 5.160 | 4.994 | 6,689,600 |
| 2022-11-25 | 5.190 | 5.210 | 5.140 | 5.190 | 5.023 | 5,024,650 |
| 2022-11-24 | 5.130 | 5.200 | 5.100 | 5.190 | 5.023 | 6,701,116 |
| 2022-11-23 | 5.080 | 5.120 | 5.060 | 5.100 | 4.936 | 3,714,151 |
| 2022-11-22 | 5.120 | 5.160 | 5.060 | 5.080 | 4.917 | 5,419,700 |
| 2022-11-21 | 5.080 | 5.130 | 5.040 | 5.130 | 4.965 | 4,389,651 |
| 2022-11-18 | 5.200 | 5.200 | 5.090 | 5.110 | 4.946 | 6,793,500 |
| 2022-11-17 | 5.210 | 5.270 | 5.170 | 5.190 | 5.023 | 6,712,400 |
| 2022-11-16 | 5.190 | 5.240 | 5.180 | 5.200 | 5.033 | 5,965,100 |
| 2022-11-15 | 5.150 | 5.200 | 5.100 | 5.200 | 5.033 | 8,141,101 |
| 2022-11-14 | 5.140 | 5.210 | 5.110 | 5.130 | 4.965 | 6,410,300 |
| 2022-11-11 | 5.230 | 5.260 | 5.160 | 5.170 | 5.004 | 8,087,386 |
| 2022-11-10 | 5.150 | 5.150 | 5.060 | 5.130 | 4.965 | 7,456,300 |
| 2022-11-09 | 5.150 | 5.240 | 5.150 | 5.170 | 5.004 | 5,427,400 |
| 2022-11-08 | 5.170 | 5.210 | 5.110 | 5.160 | 4.994 | 6,183,050 |
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.