Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.500 | 5.600 | 5.420 | 5.530 | 5.219 | 11,837,650 |
| 2022-05-11 | 5.580 | 5.690 | 5.500 | 5.560 | 5.248 | 17,616,433 |
| 2022-05-10 | 5.490 | 5.550 | 5.330 | 5.520 | 5.210 | 15,082,080 |
| 2022-05-09 | 5.440 | 5.590 | 5.440 | 5.590 | 5.276 | 12,335,100 |
| 2022-05-06 | 5.510 | 5.670 | 5.450 | 5.580 | 5.266 | 11,361,136 |
| 2022-05-05 | 5.410 | 5.680 | 5.410 | 5.630 | 5.314 | 15,567,300 |
| 2022-04-29 | 5.380 | 5.470 | 5.330 | 5.390 | 5.087 | 12,362,582 |
| 2022-04-28 | 5.270 | 5.490 | 5.210 | 5.290 | 4.993 | 14,298,409 |
| 2022-04-27 | 4.950 | 5.370 | 4.910 | 5.350 | 5.049 | 18,413,556 |
| 2022-04-26 | 5.220 | 5.290 | 4.970 | 5.000 | 4.719 | 14,482,540 |
| 2022-04-25 | 5.750 | 5.760 | 5.220 | 5.220 | 4.927 | 20,821,050 |
| 2022-04-22 | 5.720 | 5.890 | 5.600 | 5.820 | 5.493 | 18,601,279 |
| 2022-04-21 | 5.990 | 6.020 | 5.710 | 5.720 | 5.399 | 19,116,484 |
| 2022-04-20 | 6.060 | 6.150 | 5.950 | 5.990 | 5.653 | 25,218,150 |
| 2022-04-19 | 5.780 | 6.140 | 5.780 | 6.090 | 5.748 | 32,272,346 |
| 2022-04-18 | 5.810 | 5.880 | 5.710 | 5.790 | 5.465 | 13,487,650 |
| 2022-04-15 | 5.900 | 6.060 | 5.780 | 5.810 | 5.484 | 26,310,040 |
| 2022-04-14 | 5.900 | 5.950 | 5.750 | 5.930 | 5.597 | 19,717,240 |
| 2022-04-13 | 5.830 | 6.010 | 5.800 | 5.900 | 5.568 | 26,958,400 |
| 2022-04-12 | 5.840 | 5.890 | 5.710 | 5.830 | 5.502 | 20,808,880 |
| 2022-04-11 | 5.700 | 5.940 | 5.670 | 5.820 | 5.493 | 45,569,257 |
| 2022-04-08 | 5.650 | 5.870 | 5.500 | 5.790 | 5.465 | 42,457,514 |
| 2022-04-07 | 5.470 | 5.480 | 5.330 | 5.340 | 5.040 | 6,872,400 |
| 2022-04-06 | 5.300 | 5.460 | 5.280 | 5.460 | 5.153 | 8,408,630 |
| 2022-04-01 | 5.300 | 5.340 | 5.260 | 5.300 | 5.002 | 5,522,056 |
| 2022-03-31 | 5.420 | 5.430 | 5.300 | 5.320 | 5.021 | 8,554,650 |
| 2022-03-30 | 5.320 | 5.350 | 5.280 | 5.340 | 5.040 | 7,323,900 |
| 2022-03-29 | 5.260 | 5.400 | 5.180 | 5.340 | 5.040 | 9,603,930 |
| 2022-03-28 | 5.220 | 5.280 | 5.100 | 5.260 | 4.964 | 6,935,667 |
| 2022-03-25 | 5.170 | 5.300 | 5.160 | 5.230 | 4.936 | 6,045,500 |
| 2022-03-24 | 5.200 | 5.240 | 5.160 | 5.190 | 4.898 | 5,652,200 |
| 2022-03-23 | 5.250 | 5.300 | 5.230 | 5.250 | 4.955 | 4,507,100 |
| 2022-03-22 | 5.270 | 5.320 | 5.190 | 5.250 | 4.955 | 5,431,300 |
| 2022-03-21 | 5.250 | 5.290 | 5.190 | 5.270 | 4.974 | 6,925,702 |
| 2022-03-18 | 5.180 | 5.250 | 5.130 | 5.250 | 4.955 | 5,647,102 |
| 2022-03-17 | 5.200 | 5.320 | 5.140 | 5.160 | 4.870 | 10,136,100 |
| 2022-03-16 | 5.060 | 5.170 | 4.890 | 5.140 | 4.851 | 9,007,900 |
| 2022-03-15 | 5.370 | 5.390 | 4.990 | 4.990 | 4.710 | 12,644,800 |
| 2022-03-14 | 5.610 | 5.660 | 5.420 | 5.430 | 5.125 | 7,829,200 |
| 2022-03-11 | 5.670 | 5.690 | 5.480 | 5.670 | 5.351 | 7,466,835 |
| 2022-03-10 | 5.560 | 5.750 | 5.560 | 5.670 | 5.351 | 9,866,950 |
| 2022-03-09 | 5.710 | 5.770 | 5.230 | 5.500 | 5.191 | 14,574,573 |
| 2022-03-08 | 5.870 | 5.970 | 5.650 | 5.710 | 5.389 | 11,840,853 |
| 2022-03-07 | 5.910 | 6.050 | 5.870 | 5.900 | 5.568 | 18,387,804 |
| 2022-03-04 | 5.910 | 5.950 | 5.850 | 5.880 | 5.550 | 12,828,002 |
| 2022-03-03 | 5.790 | 6.050 | 5.790 | 5.960 | 5.625 | 21,842,644 |
| 2022-03-02 | 5.720 | 5.980 | 5.720 | 5.820 | 5.493 | 16,690,792 |
| 2022-03-01 | 5.780 | 5.830 | 5.690 | 5.770 | 5.446 | 6,677,288 |
| 2022-02-28 | 5.780 | 5.800 | 5.650 | 5.780 | 5.455 | 7,150,388 |
| 2022-02-25 | 5.780 | 5.900 | 5.750 | 5.770 | 5.446 | 10,272,037 |
| 2022-02-24 | 5.950 | 5.970 | 5.650 | 5.770 | 5.446 | 17,720,503 |
| 2022-02-23 | 5.810 | 6.020 | 5.780 | 5.940 | 5.606 | 18,038,153 |
| 2022-02-22 | 5.740 | 5.820 | 5.700 | 5.800 | 5.474 | 10,783,236 |
| 2022-02-21 | 5.630 | 5.880 | 5.580 | 5.780 | 5.455 | 17,430,666 |
| 2022-02-18 | 5.510 | 5.620 | 5.460 | 5.610 | 5.295 | 8,464,050 |
| 2022-02-17 | 5.550 | 5.560 | 5.490 | 5.510 | 5.200 | 7,686,800 |
| 2022-02-16 | 5.400 | 5.520 | 5.400 | 5.500 | 5.191 | 6,314,021 |
| 2022-02-15 | 5.450 | 5.460 | 5.340 | 5.400 | 5.097 | 5,629,600 |
| 2022-02-14 | 5.400 | 5.480 | 5.400 | 5.410 | 5.106 | 4,803,400 |
| 2022-02-11 | 5.520 | 5.540 | 5.430 | 5.450 | 5.144 | 7,734,716 |
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.