Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.430 | 5.570 | 5.330 | 5.430 | 5.256 | 14,633,616 |
| 2022-08-04 | 5.370 | 5.580 | 5.200 | 5.370 | 5.198 | 33,540,712 |
| 2022-08-03 | 5.380 | 5.850 | 5.380 | 5.510 | 5.333 | 46,762,412 |
| 2022-08-02 | 5.610 | 5.610 | 5.230 | 5.320 | 5.149 | 17,440,165 |
| 2022-08-01 | 5.620 | 5.660 | 5.590 | 5.640 | 5.459 | 7,302,648 |
| 2022-07-29 | 5.650 | 5.700 | 5.620 | 5.620 | 5.440 | 4,902,150 |
| 2022-07-28 | 5.690 | 5.720 | 5.640 | 5.660 | 5.478 | 6,477,100 |
| 2022-07-27 | 5.670 | 5.700 | 5.630 | 5.650 | 5.469 | 5,573,536 |
| 2022-07-26 | 5.680 | 5.710 | 5.600 | 5.690 | 5.507 | 4,455,600 |
| 2022-07-25 | 5.850 | 5.850 | 5.650 | 5.680 | 5.498 | 9,458,135 |
| 2022-07-22 | 5.760 | 5.800 | 5.670 | 5.790 | 5.604 | 8,965,692 |
| 2022-07-21 | 5.840 | 5.840 | 5.750 | 5.750 | 5.565 | 8,714,997 |
| 2022-07-20 | 5.720 | 5.840 | 5.720 | 5.830 | 5.643 | 9,897,364 |
| 2022-07-19 | 5.730 | 5.770 | 5.660 | 5.750 | 5.565 | 11,096,050 |
| 2022-07-18 | 5.470 | 5.710 | 5.470 | 5.700 | 5.517 | 16,393,068 |
| 2022-07-15 | 5.570 | 5.580 | 5.460 | 5.460 | 5.285 | 9,586,951 |
| 2022-07-14 | 5.630 | 5.630 | 5.520 | 5.580 | 5.401 | 10,031,733 |
| 2022-07-13 | 5.590 | 5.640 | 5.520 | 5.630 | 5.449 | 9,067,202 |
| 2022-07-12 | 5.650 | 5.670 | 5.560 | 5.580 | 5.401 | 10,909,480 |
| 2022-07-11 | 5.760 | 5.770 | 5.610 | 5.660 | 5.478 | 11,156,650 |
| 2022-07-08 | 5.850 | 5.900 | 5.750 | 5.760 | 5.575 | 10,176,087 |
| 2022-07-07 | 5.820 | 5.890 | 5.760 | 5.810 | 5.623 | 11,783,436 |
| 2022-07-06 | 6.060 | 6.080 | 5.780 | 5.850 | 5.662 | 20,383,402 |
| 2022-07-05 | 5.950 | 6.120 | 5.500 | 6.070 | 5.875 | 33,809,706 |
| 2022-07-04 | 5.860 | 6.120 | 5.830 | 6.110 | 5.914 | 21,430,368 |
| 2022-07-01 | 5.740 | 5.840 | 5.680 | 5.820 | 5.633 | 11,625,484 |
| 2022-06-30 | 5.650 | 5.770 | 5.650 | 5.720 | 5.536 | 8,172,135 |
| 2022-06-29 | 5.800 | 5.840 | 5.640 | 5.650 | 5.469 | 10,641,101 |
| 2022-06-28 | 5.760 | 5.810 | 5.740 | 5.800 | 5.614 | 8,950,550 |
| 2022-06-27 | 5.780 | 5.800 | 5.710 | 5.730 | 5.546 | 9,519,650 |
| 2022-06-24 | 5.680 | 5.790 | 5.670 | 5.750 | 5.565 | 9,752,702 |
| 2022-06-23 | 5.640 | 5.710 | 5.600 | 5.710 | 5.527 | 9,013,400 |
| 2022-06-22 | 5.730 | 5.770 | 5.600 | 5.610 | 5.430 | 8,870,676 |
| 2022-06-21 | 5.820 | 5.830 | 5.640 | 5.720 | 5.536 | 14,231,756 |
| 2022-06-20 | 5.820 | 5.900 | 5.780 | 5.820 | 5.633 | 10,409,886 |
| 2022-06-17 | 5.860 | 5.880 | 5.750 | 5.850 | 5.662 | 13,393,850 |
| 2022-06-16 | 6.000 | 6.050 | 5.860 | 5.880 | 5.691 | 15,609,800 |
| 2022-06-15 | 6.160 | 6.200 | 6.000 | 6.010 | 5.817 | 16,846,350 |
| 2022-06-14 | 6.110 | 6.200 | 6.010 | 6.160 | 5.962 | 14,609,000 |
| 2022-06-13 | 6.090 | 6.190 | 6.050 | 6.150 | 5.953 | 16,303,500 |
| 2022-06-10 | 5.920 | 6.180 | 5.860 | 6.140 | 5.943 | 20,821,931 |
| 2022-06-09 | 5.950 | 6.040 | 5.880 | 5.950 | 5.759 | 15,404,050 |
| 2022-06-08 | 5.890 | 5.970 | 5.710 | 5.940 | 5.749 | 13,951,151 |
| 2022-06-07 | 5.910 | 5.960 | 5.810 | 5.880 | 5.691 | 10,122,251 |
| 2022-06-06 | 5.850 | 5.930 | 5.810 | 5.910 | 5.720 | 12,424,000 |
| 2022-06-02 | 5.840 | 5.880 | 5.740 | 5.850 | 5.662 | 11,419,151 |
| 2022-06-01 | 5.900 | 5.960 | 5.780 | 5.850 | 5.662 | 15,580,900 |
| 2022-05-31 | 6.070 | 6.080 | 5.930 | 6.030 | 5.691 | 20,231,676 |
| 2022-05-30 | 5.950 | 6.130 | 5.920 | 6.090 | 5.748 | 21,782,988 |
| 2022-05-27 | 5.880 | 6.010 | 5.850 | 5.940 | 5.606 | 14,817,600 |
| 2022-05-26 | 5.770 | 5.930 | 5.670 | 5.910 | 5.578 | 15,177,120 |
| 2022-05-25 | 5.610 | 5.800 | 5.570 | 5.770 | 5.446 | 12,058,200 |
| 2022-05-24 | 5.820 | 5.850 | 5.550 | 5.550 | 5.238 | 13,611,900 |
| 2022-05-23 | 5.790 | 5.880 | 5.770 | 5.850 | 5.521 | 12,238,189 |
| 2022-05-20 | 5.840 | 5.890 | 5.750 | 5.800 | 5.474 | 13,197,600 |
| 2022-05-19 | 5.650 | 5.760 | 5.600 | 5.760 | 5.436 | 11,398,250 |
| 2022-05-18 | 5.810 | 5.850 | 5.740 | 5.750 | 5.427 | 10,338,252 |
| 2022-05-17 | 5.770 | 5.800 | 5.670 | 5.800 | 5.474 | 11,934,050 |
| 2022-05-16 | 5.780 | 5.910 | 5.680 | 5.800 | 5.474 | 20,959,530 |
| 2022-05-13 | 5.520 | 5.730 | 5.510 | 5.720 | 5.399 | 17,632,616 |
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.