Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.530 | 5.580 | 5.500 | 5.550 | 5.238 | 6,497,816 |
| 2022-02-09 | 5.490 | 5.560 | 5.460 | 5.520 | 5.210 | 8,374,602 |
| 2022-02-08 | 5.440 | 5.520 | 5.370 | 5.510 | 5.200 | 10,252,618 |
| 2022-02-07 | 5.280 | 5.440 | 5.260 | 5.430 | 5.125 | 11,612,490 |
| 2022-01-28 | 5.210 | 5.300 | 5.140 | 5.220 | 4.927 | 6,682,498 |
| 2022-01-27 | 5.300 | 5.340 | 5.200 | 5.240 | 4.946 | 6,717,655 |
| 2022-01-26 | 5.260 | 5.350 | 5.240 | 5.300 | 5.002 | 4,653,115 |
| 2022-01-25 | 5.460 | 5.520 | 5.250 | 5.250 | 4.955 | 8,223,850 |
| 2022-01-24 | 5.460 | 5.500 | 5.310 | 5.490 | 5.182 | 7,348,101 |
| 2022-01-21 | 5.460 | 5.510 | 5.390 | 5.450 | 5.144 | 6,407,107 |
| 2022-01-20 | 5.690 | 5.690 | 5.470 | 5.480 | 5.172 | 11,186,207 |
| 2022-01-19 | 5.640 | 5.740 | 5.600 | 5.680 | 5.361 | 7,686,800 |
| 2022-01-18 | 5.730 | 5.810 | 5.600 | 5.650 | 5.333 | 13,079,876 |
| 2022-01-17 | 5.720 | 5.790 | 5.700 | 5.750 | 5.427 | 9,584,964 |
| 2022-01-14 | 5.900 | 5.910 | 5.700 | 5.700 | 5.380 | 16,809,750 |
| 2022-01-13 | 6.030 | 6.080 | 5.910 | 5.950 | 5.616 | 15,125,501 |
| 2022-01-12 | 6.010 | 6.080 | 5.940 | 6.050 | 5.710 | 17,037,916 |
| 2022-01-11 | 5.890 | 6.080 | 5.850 | 5.980 | 5.644 | 17,091,152 |
| 2022-01-10 | 5.820 | 5.950 | 5.760 | 5.910 | 5.578 | 15,262,382 |
| 2022-01-07 | 5.990 | 6.010 | 5.840 | 5.870 | 5.540 | 14,364,576 |
| 2022-01-06 | 5.850 | 6.090 | 5.840 | 6.000 | 5.663 | 15,936,345 |
| 2022-01-05 | 6.070 | 6.080 | 5.800 | 5.880 | 5.550 | 20,107,191 |
| 2022-01-04 | 6.050 | 6.100 | 6.000 | 6.070 | 5.729 | 17,854,387 |
| 2021-12-31 | 5.980 | 6.090 | 5.940 | 6.050 | 5.710 | 16,361,399 |
| 2021-12-30 | 6.080 | 6.090 | 5.970 | 6.000 | 5.663 | 21,508,600 |
| 2021-12-29 | 6.160 | 6.200 | 5.990 | 6.050 | 5.710 | 27,375,365 |
| 2021-12-28 | 6.330 | 6.370 | 6.110 | 6.170 | 5.823 | 31,753,195 |
| 2021-12-27 | 5.970 | 6.350 | 5.840 | 6.350 | 5.993 | 51,611,689 |
| 2021-12-24 | 5.840 | 6.120 | 5.730 | 5.980 | 5.644 | 41,686,848 |
| 2021-12-23 | 5.880 | 6.000 | 5.830 | 5.840 | 5.512 | 65,205,684 |
| 2021-12-22 | 5.740 | 6.010 | 5.740 | 6.010 | 5.672 | 37,706,449 |
| 2021-12-21 | 5.240 | 5.500 | 5.240 | 5.460 | 5.153 | 11,964,551 |
| 2021-12-20 | 5.500 | 5.510 | 5.250 | 5.260 | 4.964 | 13,845,076 |
| 2021-12-17 | 5.550 | 5.550 | 5.430 | 5.470 | 5.163 | 8,110,700 |
| 2021-12-16 | 5.410 | 5.520 | 5.410 | 5.510 | 5.200 | 8,728,600 |
| 2021-12-15 | 5.420 | 5.470 | 5.400 | 5.430 | 5.125 | 5,638,750 |
| 2021-12-14 | 5.480 | 5.520 | 5.420 | 5.440 | 5.134 | 8,735,900 |
| 2021-12-13 | 5.470 | 5.580 | 5.440 | 5.510 | 5.200 | 10,152,050 |
| 2021-12-10 | 5.390 | 5.470 | 5.380 | 5.450 | 5.144 | 7,165,924 |
| 2021-12-09 | 5.460 | 5.480 | 5.370 | 5.410 | 5.106 | 7,929,071 |
| 2021-12-08 | 5.400 | 5.480 | 5.400 | 5.450 | 5.144 | 6,122,650 |
| 2021-12-07 | 5.550 | 5.570 | 5.370 | 5.390 | 5.087 | 9,864,502 |
| 2021-12-06 | 5.520 | 5.580 | 5.480 | 5.500 | 5.191 | 8,916,126 |
| 2021-12-03 | 5.470 | 5.570 | 5.420 | 5.520 | 5.210 | 7,878,996 |
| 2021-12-02 | 5.570 | 5.590 | 5.470 | 5.500 | 5.191 | 9,848,750 |
| 2021-12-01 | 5.430 | 5.550 | 5.380 | 5.550 | 5.238 | 14,526,010 |
| 2021-11-30 | 5.320 | 5.460 | 5.320 | 5.410 | 5.106 | 12,423,300 |
| 2021-11-29 | 5.230 | 5.340 | 5.210 | 5.320 | 5.021 | 7,557,500 |
| 2021-11-26 | 5.310 | 5.390 | 5.290 | 5.340 | 5.040 | 7,183,700 |
| 2021-11-25 | 5.380 | 5.390 | 5.270 | 5.310 | 5.012 | 8,894,250 |
| 2021-11-24 | 5.440 | 5.440 | 5.340 | 5.380 | 5.078 | 9,380,450 |
| 2021-11-23 | 5.370 | 5.460 | 5.350 | 5.410 | 5.106 | 14,021,200 |
| 2021-11-22 | 5.250 | 5.450 | 5.220 | 5.400 | 5.097 | 18,544,786 |
| 2021-11-19 | 5.160 | 5.280 | 5.070 | 5.260 | 4.964 | 15,740,569 |
| 2021-11-18 | 5.110 | 5.250 | 5.100 | 5.160 | 4.870 | 15,220,937 |
| 2021-11-17 | 5.080 | 5.120 | 5.040 | 5.120 | 4.832 | 8,266,911 |
| 2021-11-16 | 5.100 | 5.150 | 5.070 | 5.080 | 4.795 | 6,624,837 |
| 2021-11-15 | 5.140 | 5.160 | 5.040 | 5.120 | 4.832 | 9,874,957 |
| 2021-11-12 | 5.170 | 5.220 | 5.110 | 5.140 | 4.851 | 9,328,100 |
| 2021-11-11 | 5.100 | 5.190 | 5.090 | 5.170 | 4.880 | 12,205,050 |
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.