Shaanxi Xinghua Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.890	4.030	3.870	3.940	3.940	40,776,950
2026-04-23	3.870	3.970	3.870	3.920	3.920	29,271,900
2026-04-22	3.870	3.920	3.830	3.890	3.890	29,435,100
2026-04-21	3.880	3.920	3.810	3.860	3.860	29,021,801
2026-04-20	3.920	3.930	3.860	3.910	3.910	26,616,811
2026-04-17	3.970	4.000	3.850	3.910	3.910	35,516,168
2026-04-16	4.000	4.000	3.930	3.970	3.970	31,909,359
2026-04-15	4.150	4.170	3.980	4.010	4.010	50,680,434
2026-04-14	4.250	4.290	4.140	4.180	4.180	42,990,754
2026-04-13	4.280	4.350	4.100	4.300	4.300	63,496,129
2026-04-10	4.250	4.280	4.150	4.160	4.160	41,160,871
2026-04-09	4.380	4.400	4.170	4.260	4.260	55,736,801
2026-04-08	4.210	4.330	4.200	4.300	4.300	88,149,430
2026-04-07	4.070	4.460	4.020	4.460	4.460	65,778,875
2026-04-03	4.370	4.410	4.050	4.050	4.050	80,807,109
2026-04-02	4.440	4.700	4.410	4.500	4.500	76,185,234
2026-04-01	4.490	4.550	4.350	4.400	4.400	62,706,422
2026-03-31	4.780	4.970	4.480	4.510	4.510	89,102,891
2026-03-30	5.120	5.220	4.750	4.800	4.800	107,024,094
2026-03-27	4.900	5.130	4.760	4.930	4.930	155,761,703
2026-03-26	4.540	4.940	4.540	4.940	4.940	110,363,906
2026-03-25	4.320	4.570	4.110	4.490	4.490	113,500,492
2026-03-24	4.490	4.490	4.250	4.430	4.430	89,691,211
2026-03-23	4.460	4.860	4.410	4.540	4.540	137,970,203
2026-03-20	5.180	5.200	4.750	4.750	4.750	128,175,797
2026-03-19	5.280	5.280	5.230	5.280	5.280	77,862,281
2026-03-18	5.040	5.070	4.700	4.800	4.800	77,082,727
2026-03-17	4.970	5.200	4.930	5.000	5.000	94,874,609
2026-03-16	5.180	5.500	5.070	5.080	5.080	148,045,109
2026-03-13	4.690	5.180	4.670	5.180	5.180	93,748,047
2026-03-12	4.790	5.000	4.650	4.710	4.710	85,857,516
2026-03-11	4.510	4.700	4.390	4.650	4.650	67,912,047
2026-03-10	4.550	4.680	4.500	4.510	4.510	66,191,562
2026-03-09	4.900	5.030	4.710	4.760	4.760	98,366,047
2026-03-06	4.200	4.730	4.130	4.640	4.640	96,220,016
2026-03-05	4.610	4.620	4.210	4.370	4.370	108,731,000
2026-03-04	4.590	4.760	4.410	4.680	4.680	107,562,305
2026-03-03	4.840	5.170	4.550	4.770	4.770	180,802,797
2026-03-02	4.840	4.840	4.630	4.840	4.840	62,458,379
2026-02-27	4.390	4.590	4.340	4.400	4.400	26,057,000
2026-02-26	4.480	4.510	4.320	4.330	4.330	22,481,131
2026-02-25	4.470	4.680	4.420	4.440	4.440	34,121,328
2026-02-24	4.260	4.490	4.260	4.430	4.430	32,960,270
2026-02-13	4.290	4.300	4.130	4.150	4.150	13,721,650
2026-02-12	4.400	4.480	4.250	4.250	4.250	14,832,840
2026-02-11	4.340	4.480	4.290	4.390	4.390	14,093,300
2026-02-10	4.410	4.410	4.280	4.310	4.310	15,409,570
2026-02-09	4.300	4.490	4.280	4.370	4.370	29,295,900
2026-02-06	4.130	4.350	4.090	4.290	4.290	22,117,250
2026-02-05	4.230	4.280	4.120	4.140	4.140	12,622,130
2026-02-04	4.080	4.230	4.040	4.230	4.230	15,542,050
2026-02-03	3.980	4.100	3.950	4.070	4.070	16,219,850
2026-02-02	4.150	4.180	3.940	3.950	3.950	23,083,400
2026-01-30	4.250	4.260	4.070	4.190	4.190	34,231,719
2026-01-29	4.250	4.350	4.200	4.290	4.290	36,662,312
2026-01-28	4.110	4.340	4.060	4.240	4.240	35,749,090
2026-01-27	4.030	4.160	4.000	4.120	4.120	28,290,250
2026-01-26	4.000	4.070	3.990	4.040	4.040	18,860,830
2026-01-23	3.970	4.010	3.920	4.010	4.010	16,737,400
2026-01-22	3.880	3.960	3.830	3.950	3.950	15,839,640

← NewerPage 3 of 21 · 1,219 trading daysOlder →

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.