Shaanxi Xinghua Chemistry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.470	2.520	2.450	2.520	2.520	4,499,700
2026-07-22	2.480	2.490	2.420	2.460	2.460	5,388,849
2026-07-21	2.490	2.510	2.440	2.470	2.470	6,491,900
2026-07-20	2.520	2.640	2.460	2.520	2.520	8,576,700
2026-07-17	2.590	2.650	2.490	2.490	2.490	9,051,900
2026-07-16	2.580	2.640	2.570	2.600	2.600	5,222,450
2026-07-15	2.600	2.670	2.550	2.600	2.600	6,325,830
2026-07-14	2.560	2.610	2.530	2.600	2.600	5,396,050
2026-07-13	2.530	2.610	2.510	2.520	2.520	6,353,600
2026-07-10	2.560	2.650	2.530	2.600	2.600	6,256,100
2026-07-09	2.690	2.730	2.590	2.590	2.590	8,516,450
2026-07-08	2.660	2.700	2.610	2.680	2.680	6,339,100
2026-07-07	2.690	2.750	2.580	2.670	2.670	6,965,855
2026-07-06	2.850	2.860	2.700	2.720	2.720	13,764,100
2026-07-03	2.770	2.790	2.700	2.790	2.790	15,275,675
2026-07-02	2.590	2.660	2.590	2.660	2.660	4,764,847
2026-07-01	2.420	2.530	2.420	2.530	2.530	6,036,200
2026-06-30	2.380	2.450	2.370	2.410	2.410	7,109,052
2026-06-29	2.360	2.420	2.270	2.390	2.390	9,956,300
2026-06-26	2.390	2.450	2.340	2.370	2.370	7,087,330
2026-06-25	2.540	2.540	2.440	2.440	2.440	9,925,100
2026-06-24	2.510	2.600	2.500	2.570	2.570	8,785,050
2026-06-23	2.450	2.580	2.450	2.550	2.550	9,340,050
2026-06-22	2.490	2.500	2.390	2.470	2.470	14,028,520
2026-06-18	2.590	2.610	2.520	2.520	2.520	9,726,603
2026-06-17	2.680	2.690	2.600	2.610	2.610	7,238,820
2026-06-16	2.690	2.700	2.610	2.670	2.670	10,016,550
2026-06-15	2.760	2.820	2.690	2.710	2.710	8,369,950
2026-06-12	2.740	2.830	2.700	2.770	2.770	7,795,030
2026-06-11	2.720	2.790	2.680	2.730	2.730	6,398,607
2026-06-10	2.740	2.770	2.660	2.710	2.710	6,923,425
2026-06-09	2.800	2.820	2.710	2.750	2.750	8,474,895
2026-06-08	2.780	2.840	2.760	2.790	2.790	7,762,375
2026-06-05	2.840	2.880	2.810	2.820	2.820	7,827,950
2026-06-04	2.910	2.930	2.810	2.840	2.840	10,792,350
2026-06-03	3.020	3.020	2.920	2.940	2.940	11,752,700
2026-06-02	3.010	3.030	2.940	3.020	3.020	12,440,900
2026-06-01	2.900	3.030	2.880	3.020	3.020	15,510,540
2026-05-29	2.850	2.940	2.830	2.900	2.900	10,784,800
2026-05-28	2.800	2.890	2.790	2.850	2.850	11,235,520
2026-05-27	2.870	2.920	2.750	2.800	2.800	15,778,690
2026-05-26	2.950	2.950	2.870	2.890	2.890	13,448,690
2026-05-25	2.980	2.990	2.940	2.960	2.960	13,151,050
2026-05-22	2.960	3.010	2.930	2.990	2.990	12,438,900
2026-05-21	3.020	3.040	2.900	2.910	2.910	18,843,750
2026-05-20	3.030	3.110	2.980	3.020	3.020	18,591,820
2026-05-19	2.970	3.080	2.960	3.060	3.060	20,505,801
2026-05-18	2.990	3.000	2.930	2.990	2.990	21,418,160
2026-05-15	2.970	3.050	2.910	3.010	3.010	30,468,189
2026-05-14	3.090	3.130	2.940	2.950	2.950	47,055,301
2026-05-13	3.090	3.090	2.980	3.050	3.050	83,583,195
2026-05-12	3.140	3.180	3.140	3.140	3.140	54,181,199
2026-05-11	3.300	3.300	3.300	3.300	3.300	2,082,600
2026-05-08	3.470	3.470	3.470	3.470	3.470	1,908,800
2026-05-07	3.650	3.650	3.650	3.650	3.650	300,700
2026-05-06	3.840	3.840	3.840	3.840	3.840	406,700
2026-04-30	4.040	4.040	4.040	4.040	4.040	0
2026-04-29	3.920	4.060	3.880	4.040	4.040	35,069,898
2026-04-28	3.840	3.940	3.830	3.920	3.920	25,321,500
2026-04-27	3.900	3.900	3.730	3.870	3.870	35,924,301

← NewerPage 2 of 2 · 120 trading days

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.