Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.060 | 5.140 | 4.990 | 5.140 | 4.851 | 12,350,769 |
| 2021-11-09 | 5.050 | 5.120 | 5.010 | 5.100 | 4.813 | 9,728,650 |
| 2021-11-08 | 4.990 | 5.050 | 4.930 | 5.030 | 4.747 | 8,165,876 |
| 2021-11-05 | 5.170 | 5.190 | 4.980 | 5.000 | 4.719 | 14,589,271 |
| 2021-11-04 | 5.190 | 5.230 | 5.100 | 5.190 | 4.898 | 8,765,650 |
| 2021-11-03 | 5.170 | 5.180 | 5.050 | 5.170 | 4.880 | 10,873,619 |
| 2021-11-02 | 5.400 | 5.410 | 5.080 | 5.140 | 4.851 | 18,608,368 |
| 2021-11-01 | 5.370 | 5.500 | 5.300 | 5.400 | 5.097 | 12,886,550 |
| 2021-10-29 | 5.360 | 5.430 | 5.270 | 5.360 | 5.059 | 11,095,181 |
| 2021-10-28 | 5.660 | 5.670 | 5.320 | 5.350 | 5.049 | 20,171,552 |
| 2021-10-27 | 5.780 | 5.790 | 5.650 | 5.670 | 5.351 | 14,108,610 |
| 2021-10-26 | 5.910 | 5.910 | 5.740 | 5.760 | 5.436 | 17,649,400 |
| 2021-10-25 | 5.910 | 5.970 | 5.780 | 5.890 | 5.559 | 15,213,282 |
| 2021-10-22 | 6.180 | 6.230 | 5.910 | 5.930 | 5.597 | 22,372,265 |
| 2021-10-21 | 6.270 | 6.360 | 6.200 | 6.240 | 5.889 | 20,178,091 |
| 2021-10-20 | 6.160 | 6.310 | 6.050 | 6.270 | 5.918 | 24,625,106 |
| 2021-10-19 | 6.140 | 6.190 | 6.050 | 6.180 | 5.833 | 18,283,950 |
| 2021-10-18 | 6.010 | 6.180 | 5.940 | 6.160 | 5.814 | 15,863,533 |
| 2021-10-15 | 6.080 | 6.080 | 5.920 | 5.970 | 5.635 | 11,517,965 |
| 2021-10-14 | 6.030 | 6.140 | 5.980 | 6.030 | 5.691 | 13,173,010 |
← NewerPage 21 of 21 · 1,220 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.