Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.140 | 5.210 | 5.110 | 5.190 | 5.023 | 9,995,193 |
| 2022-11-04 | 5.020 | 5.140 | 5.020 | 5.130 | 4.965 | 9,587,167 |
| 2022-11-03 | 5.010 | 5.050 | 4.980 | 5.040 | 4.878 | 5,705,900 |
| 2022-11-02 | 5.010 | 5.060 | 4.970 | 5.040 | 4.878 | 9,209,926 |
| 2022-11-01 | 5.000 | 5.030 | 4.910 | 5.020 | 4.859 | 10,403,515 |
| 2022-10-31 | 4.930 | 5.070 | 4.810 | 5.000 | 4.839 | 16,070,895 |
| 2022-10-28 | 4.860 | 5.370 | 4.700 | 5.030 | 4.868 | 29,533,707 |
| 2022-10-27 | 4.930 | 4.950 | 4.860 | 4.880 | 4.723 | 12,604,100 |
| 2022-10-26 | 4.990 | 5.050 | 4.880 | 4.920 | 4.762 | 26,911,220 |
| 2022-10-25 | 5.160 | 5.210 | 5.040 | 5.130 | 4.965 | 11,329,700 |
| 2022-10-24 | 5.230 | 5.330 | 5.180 | 5.200 | 5.033 | 14,587,201 |
| 2022-10-21 | 5.180 | 5.220 | 5.140 | 5.160 | 4.994 | 6,397,200 |
| 2022-10-20 | 5.190 | 5.240 | 5.100 | 5.180 | 5.014 | 7,871,451 |
| 2022-10-19 | 5.280 | 5.300 | 5.210 | 5.210 | 5.043 | 7,042,100 |
| 2022-10-18 | 5.350 | 5.360 | 5.280 | 5.290 | 5.120 | 7,774,900 |
| 2022-10-17 | 5.260 | 5.360 | 5.200 | 5.350 | 5.178 | 11,188,900 |
| 2022-10-14 | 5.250 | 5.330 | 5.240 | 5.290 | 5.120 | 10,729,200 |
| 2022-10-13 | 5.230 | 5.310 | 5.160 | 5.230 | 5.062 | 12,987,863 |
| 2022-10-12 | 5.200 | 5.300 | 5.080 | 5.290 | 5.120 | 8,977,100 |
| 2022-10-11 | 5.110 | 5.220 | 5.000 | 5.200 | 5.033 | 9,333,050 |
| 2022-10-10 | 5.270 | 5.270 | 5.060 | 5.100 | 4.936 | 11,178,866 |
| 2022-09-30 | 5.220 | 5.280 | 5.190 | 5.210 | 5.043 | 6,893,201 |
| 2022-09-29 | 5.310 | 5.380 | 5.190 | 5.210 | 5.043 | 8,403,266 |
| 2022-09-28 | 5.450 | 5.460 | 5.250 | 5.250 | 5.081 | 10,750,232 |
| 2022-09-27 | 5.410 | 5.490 | 5.300 | 5.480 | 5.304 | 10,872,666 |
| 2022-09-26 | 5.590 | 5.590 | 5.350 | 5.370 | 5.198 | 15,441,500 |
| 2022-09-23 | 5.690 | 5.800 | 5.560 | 5.620 | 5.440 | 13,033,000 |
| 2022-09-22 | 5.560 | 5.730 | 5.560 | 5.710 | 5.527 | 13,419,878 |
| 2022-09-21 | 5.540 | 5.660 | 5.450 | 5.630 | 5.449 | 13,520,450 |
| 2022-09-20 | 5.590 | 5.670 | 5.540 | 5.590 | 5.410 | 16,340,200 |
| 2022-09-19 | 5.560 | 5.640 | 5.450 | 5.590 | 5.410 | 13,829,515 |
| 2022-09-16 | 5.740 | 5.750 | 5.550 | 5.560 | 5.381 | 17,354,245 |
| 2022-09-15 | 5.970 | 5.980 | 5.680 | 5.760 | 5.575 | 23,720,515 |
| 2022-09-14 | 6.160 | 6.170 | 5.890 | 5.930 | 5.740 | 27,305,300 |
| 2022-09-13 | 6.480 | 6.480 | 6.150 | 6.190 | 5.991 | 25,399,250 |
| 2022-09-09 | 6.320 | 6.520 | 6.290 | 6.340 | 6.136 | 31,145,800 |
| 2022-09-08 | 6.190 | 6.440 | 6.150 | 6.320 | 6.117 | 45,946,735 |
| 2022-09-07 | 6.500 | 6.550 | 6.220 | 6.250 | 6.049 | 69,902,241 |
| 2022-09-06 | 5.770 | 6.310 | 5.730 | 6.310 | 6.107 | 51,530,841 |
| 2022-09-05 | 5.560 | 5.750 | 5.540 | 5.740 | 5.556 | 11,791,150 |
| 2022-09-02 | 5.620 | 5.660 | 5.540 | 5.560 | 5.381 | 9,053,606 |
| 2022-09-01 | 5.710 | 5.750 | 5.580 | 5.620 | 5.440 | 12,544,951 |
| 2022-08-31 | 5.910 | 5.940 | 5.630 | 5.650 | 5.469 | 16,871,500 |
| 2022-08-30 | 6.150 | 6.150 | 5.900 | 5.940 | 5.749 | 15,389,850 |
| 2022-08-29 | 5.950 | 6.180 | 5.910 | 6.150 | 5.953 | 16,309,252 |
| 2022-08-26 | 5.980 | 6.170 | 5.930 | 6.050 | 5.856 | 15,819,092 |
| 2022-08-25 | 5.990 | 6.000 | 5.830 | 5.930 | 5.740 | 10,926,900 |
| 2022-08-24 | 6.100 | 6.190 | 5.930 | 5.940 | 5.749 | 15,222,700 |
| 2022-08-23 | 6.000 | 6.100 | 5.960 | 6.090 | 5.894 | 15,831,849 |
| 2022-08-22 | 5.730 | 6.050 | 5.720 | 6.030 | 5.836 | 20,498,950 |
| 2022-08-19 | 5.790 | 5.840 | 5.700 | 5.770 | 5.585 | 9,994,850 |
| 2022-08-18 | 5.810 | 5.870 | 5.740 | 5.760 | 5.575 | 7,931,400 |
| 2022-08-17 | 5.960 | 5.960 | 5.810 | 5.840 | 5.652 | 9,598,800 |
| 2022-08-16 | 5.900 | 5.950 | 5.860 | 5.910 | 5.720 | 11,547,901 |
| 2022-08-15 | 5.790 | 5.930 | 5.760 | 5.900 | 5.711 | 12,469,102 |
| 2022-08-12 | 5.760 | 5.910 | 5.670 | 5.800 | 5.614 | 17,082,800 |
| 2022-08-11 | 5.520 | 5.730 | 5.520 | 5.720 | 5.536 | 13,483,100 |
| 2022-08-10 | 5.550 | 5.580 | 5.490 | 5.520 | 5.343 | 7,721,550 |
| 2022-08-09 | 5.460 | 5.540 | 5.420 | 5.540 | 5.362 | 9,407,000 |
| 2022-08-08 | 5.400 | 5.470 | 5.360 | 5.450 | 5.275 | 9,195,062 |
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.