Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.860 | 3.910 | 3.790 | 3.880 | 3.880 | 18,711,500 |
| 2026-01-20 | 3.840 | 3.910 | 3.810 | 3.890 | 3.890 | 13,355,700 |
| 2026-01-19 | 3.690 | 3.870 | 3.690 | 3.850 | 3.850 | 14,496,400 |
| 2026-01-16 | 3.800 | 3.800 | 3.700 | 3.710 | 3.710 | 11,716,750 |
| 2026-01-15 | 3.820 | 3.850 | 3.750 | 3.790 | 3.790 | 10,849,010 |
| 2026-01-14 | 3.900 | 3.930 | 3.800 | 3.840 | 3.840 | 19,257,168 |
| 2026-01-13 | 3.870 | 3.990 | 3.840 | 3.890 | 3.890 | 26,229,250 |
| 2026-01-12 | 3.830 | 3.910 | 3.770 | 3.840 | 3.840 | 17,792,270 |
| 2026-01-09 | 3.720 | 3.870 | 3.710 | 3.790 | 3.790 | 19,896,391 |
| 2026-01-08 | 3.740 | 3.770 | 3.710 | 3.730 | 3.730 | 13,624,421 |
| 2026-01-07 | 3.870 | 3.870 | 3.720 | 3.780 | 3.780 | 20,949,685 |
| 2026-01-06 | 3.550 | 3.890 | 3.550 | 3.860 | 3.860 | 39,984,154 |
| 2026-01-05 | 3.570 | 3.580 | 3.540 | 3.570 | 3.570 | 8,392,231 |
| 2025-12-31 | 3.550 | 3.580 | 3.510 | 3.550 | 3.550 | 9,223,950 |
| 2025-12-30 | 3.560 | 3.590 | 3.540 | 3.560 | 3.560 | 8,536,871 |
| 2025-12-29 | 3.610 | 3.620 | 3.560 | 3.570 | 3.570 | 5,898,800 |
| 2025-12-26 | 3.620 | 3.630 | 3.580 | 3.610 | 3.610 | 10,158,834 |
| 2025-12-25 | 3.620 | 3.630 | 3.600 | 3.610 | 3.610 | 8,654,300 |
| 2025-12-24 | 3.600 | 3.630 | 3.560 | 3.620 | 3.620 | 7,187,900 |
| 2025-12-23 | 3.680 | 3.700 | 3.600 | 3.610 | 3.610 | 12,641,321 |
| 2025-12-22 | 3.650 | 3.710 | 3.640 | 3.700 | 3.700 | 12,250,370 |
| 2025-12-19 | 3.570 | 3.640 | 3.540 | 3.630 | 3.630 | 12,543,262 |
| 2025-12-18 | 3.550 | 3.640 | 3.550 | 3.570 | 3.570 | 9,428,750 |
| 2025-12-17 | 3.510 | 3.630 | 3.460 | 3.570 | 3.570 | 16,446,200 |
| 2025-12-16 | 3.590 | 3.620 | 3.500 | 3.510 | 3.510 | 13,000,300 |
| 2025-12-15 | 3.540 | 3.630 | 3.470 | 3.590 | 3.590 | 14,889,412 |
| 2025-12-12 | 3.540 | 3.630 | 3.530 | 3.570 | 3.570 | 23,726,612 |
| 2025-12-11 | 3.650 | 3.890 | 3.580 | 3.600 | 3.600 | 41,164,900 |
| 2025-12-10 | 3.610 | 3.640 | 3.580 | 3.630 | 3.630 | 11,677,300 |
| 2025-12-09 | 3.740 | 3.750 | 3.610 | 3.610 | 3.610 | 13,158,400 |
| 2025-12-08 | 3.730 | 3.790 | 3.720 | 3.750 | 3.750 | 10,967,960 |
| 2025-12-05 | 3.660 | 3.750 | 3.620 | 3.720 | 3.720 | 10,601,210 |
| 2025-12-04 | 3.800 | 3.820 | 3.650 | 3.670 | 3.670 | 13,907,600 |
| 2025-12-03 | 3.800 | 3.830 | 3.740 | 3.780 | 3.780 | 12,646,650 |
| 2025-12-02 | 3.790 | 3.820 | 3.720 | 3.800 | 3.800 | 14,275,768 |
| 2025-12-01 | 3.720 | 3.950 | 3.720 | 3.790 | 3.790 | 25,302,562 |
| 2025-11-28 | 3.610 | 3.870 | 3.580 | 3.730 | 3.730 | 31,162,233 |
| 2025-11-27 | 3.570 | 3.690 | 3.500 | 3.610 | 3.610 | 20,694,547 |
| 2025-11-26 | 3.550 | 3.630 | 3.530 | 3.540 | 3.540 | 15,241,100 |
| 2025-11-25 | 3.550 | 3.570 | 3.500 | 3.550 | 3.550 | 12,691,653 |
| 2025-11-24 | 3.530 | 3.590 | 3.480 | 3.510 | 3.510 | 19,493,803 |
| 2025-11-21 | 3.820 | 3.850 | 3.490 | 3.490 | 3.490 | 33,675,200 |
| 2025-11-20 | 3.940 | 3.960 | 3.830 | 3.860 | 3.860 | 13,468,150 |
| 2025-11-19 | 3.950 | 3.970 | 3.860 | 3.920 | 3.920 | 12,283,619 |
| 2025-11-18 | 4.010 | 4.040 | 3.900 | 3.940 | 3.940 | 18,104,286 |
| 2025-11-17 | 4.030 | 4.060 | 4.000 | 4.040 | 4.040 | 14,613,900 |
| 2025-11-14 | 4.000 | 4.120 | 3.970 | 4.030 | 4.030 | 23,848,900 |
| 2025-11-13 | 3.990 | 4.040 | 3.950 | 4.020 | 4.020 | 16,595,282 |
| 2025-11-12 | 4.010 | 4.050 | 3.910 | 3.990 | 3.990 | 19,297,500 |
| 2025-11-11 | 3.940 | 4.030 | 3.920 | 4.010 | 4.010 | 21,167,072 |
| 2025-11-10 | 3.930 | 3.980 | 3.870 | 3.950 | 3.950 | 24,300,580 |
| 2025-11-07 | 3.850 | 3.920 | 3.820 | 3.900 | 3.900 | 21,619,840 |
| 2025-11-06 | 3.780 | 3.870 | 3.760 | 3.850 | 3.850 | 22,231,397 |
| 2025-11-05 | 3.700 | 3.840 | 3.680 | 3.780 | 3.780 | 18,207,649 |
| 2025-11-04 | 3.750 | 3.800 | 3.700 | 3.740 | 3.740 | 20,085,602 |
| 2025-11-03 | 3.710 | 3.820 | 3.710 | 3.760 | 3.760 | 21,201,450 |
| 2025-10-31 | 3.640 | 3.720 | 3.610 | 3.700 | 3.700 | 17,063,767 |
| 2025-10-30 | 3.720 | 3.740 | 3.680 | 3.680 | 3.680 | 9,546,450 |
| 2025-10-29 | 3.710 | 3.750 | 3.670 | 3.750 | 3.750 | 10,859,438 |
| 2025-10-28 | 3.770 | 3.770 | 3.700 | 3.720 | 3.720 | 12,372,217 |
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.