Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.790 | 3.820 | 3.730 | 3.770 | 3.770 | 16,333,171 |
| 2025-10-24 | 3.910 | 3.970 | 3.770 | 3.790 | 3.790 | 24,046,371 |
| 2025-10-23 | 3.810 | 3.980 | 3.810 | 3.930 | 3.930 | 28,251,500 |
| 2025-10-22 | 3.800 | 3.840 | 3.800 | 3.810 | 3.810 | 11,519,450 |
| 2025-10-21 | 3.740 | 3.830 | 3.710 | 3.820 | 3.820 | 20,415,975 |
| 2025-10-20 | 3.770 | 3.780 | 3.700 | 3.720 | 3.720 | 12,149,100 |
| 2025-10-17 | 3.660 | 3.760 | 3.650 | 3.750 | 3.750 | 18,101,103 |
| 2025-10-16 | 3.770 | 3.770 | 3.670 | 3.680 | 3.680 | 12,280,100 |
| 2025-10-15 | 3.740 | 3.820 | 3.710 | 3.760 | 3.760 | 15,127,750 |
| 2025-10-14 | 3.770 | 3.820 | 3.710 | 3.740 | 3.740 | 16,675,650 |
| 2025-10-13 | 3.680 | 3.790 | 3.600 | 3.770 | 3.770 | 12,879,887 |
| 2025-10-10 | 3.740 | 3.820 | 3.710 | 3.800 | 3.800 | 16,562,550 |
| 2025-10-09 | 3.720 | 3.760 | 3.680 | 3.750 | 3.750 | 14,185,482 |
| 2025-09-30 | 3.790 | 3.790 | 3.710 | 3.710 | 3.710 | 13,564,350 |
| 2025-09-29 | 3.750 | 3.800 | 3.710 | 3.790 | 3.790 | 11,007,100 |
| 2025-09-26 | 3.700 | 3.810 | 3.660 | 3.730 | 3.730 | 11,920,700 |
| 2025-09-25 | 3.770 | 3.810 | 3.700 | 3.710 | 3.710 | 12,134,340 |
| 2025-09-24 | 3.740 | 3.800 | 3.730 | 3.790 | 3.790 | 12,354,950 |
| 2025-09-23 | 3.840 | 3.860 | 3.640 | 3.780 | 3.780 | 25,687,741 |
| 2025-09-22 | 3.890 | 3.900 | 3.830 | 3.870 | 3.870 | 14,337,733 |
| 2025-09-19 | 3.980 | 3.990 | 3.900 | 3.910 | 3.910 | 17,714,973 |
| 2025-09-18 | 4.100 | 4.110 | 3.970 | 3.990 | 3.990 | 32,003,718 |
| 2025-09-17 | 4.010 | 4.160 | 3.970 | 4.110 | 4.110 | 46,165,066 |
| 2025-09-16 | 4.030 | 4.060 | 3.940 | 4.050 | 4.050 | 35,311,751 |
| 2025-09-15 | 3.920 | 4.130 | 3.850 | 4.060 | 4.060 | 51,838,180 |
| 2025-09-12 | 3.960 | 4.000 | 3.910 | 3.910 | 3.910 | 27,254,836 |
| 2025-09-11 | 3.910 | 3.970 | 3.820 | 3.960 | 3.960 | 28,332,461 |
| 2025-09-10 | 3.840 | 3.960 | 3.810 | 3.930 | 3.930 | 26,433,763 |
| 2025-09-09 | 3.940 | 4.130 | 3.840 | 3.880 | 3.880 | 35,425,300 |
| 2025-09-08 | 3.970 | 4.030 | 3.920 | 3.970 | 3.970 | 28,831,317 |
| 2025-09-05 | 3.940 | 4.030 | 3.890 | 4.000 | 4.000 | 38,286,084 |
| 2025-09-04 | 3.870 | 4.180 | 3.860 | 3.970 | 3.970 | 52,853,603 |
| 2025-09-03 | 4.010 | 4.060 | 3.850 | 3.850 | 3.850 | 40,965,813 |
| 2025-09-02 | 4.110 | 4.300 | 4.010 | 4.050 | 4.050 | 80,130,683 |
| 2025-09-01 | 4.030 | 4.120 | 3.940 | 4.010 | 4.010 | 58,710,957 |
| 2025-08-29 | 4.130 | 4.150 | 3.940 | 3.950 | 3.950 | 99,366,596 |
| 2025-08-28 | 3.720 | 4.110 | 3.700 | 4.110 | 4.110 | 123,551,410 |
| 2025-08-27 | 3.880 | 3.910 | 3.730 | 3.740 | 3.740 | 51,863,158 |
| 2025-08-26 | 3.960 | 3.970 | 3.870 | 3.890 | 3.890 | 61,504,561 |
| 2025-08-25 | 3.960 | 4.110 | 3.850 | 4.030 | 4.030 | 121,442,672 |
| 2025-08-22 | 3.620 | 3.970 | 3.590 | 3.970 | 3.970 | 111,328,458 |
| 2025-08-21 | 3.610 | 3.630 | 3.590 | 3.610 | 3.610 | 20,188,951 |
| 2025-08-20 | 3.540 | 3.600 | 3.520 | 3.600 | 3.600 | 19,162,575 |
| 2025-08-19 | 3.560 | 3.560 | 3.500 | 3.540 | 3.540 | 12,019,452 |
| 2025-08-18 | 3.510 | 3.580 | 3.470 | 3.540 | 3.540 | 17,595,450 |
| 2025-08-15 | 3.480 | 3.530 | 3.480 | 3.490 | 3.490 | 11,564,650 |
| 2025-08-14 | 3.550 | 3.590 | 3.480 | 3.480 | 3.480 | 15,488,900 |
| 2025-08-13 | 3.600 | 3.610 | 3.530 | 3.550 | 3.550 | 16,687,302 |
| 2025-08-12 | 3.580 | 3.600 | 3.550 | 3.600 | 3.600 | 11,415,844 |
| 2025-08-11 | 3.530 | 3.600 | 3.520 | 3.580 | 3.580 | 20,813,922 |
| 2025-08-08 | 3.510 | 3.530 | 3.480 | 3.520 | 3.520 | 10,817,239 |
| 2025-08-07 | 3.530 | 3.550 | 3.500 | 3.510 | 3.510 | 9,912,039 |
| 2025-08-06 | 3.480 | 3.550 | 3.460 | 3.520 | 3.520 | 16,802,451 |
| 2025-08-05 | 3.500 | 3.520 | 3.470 | 3.490 | 3.490 | 10,100,800 |
| 2025-08-04 | 3.440 | 3.490 | 3.410 | 3.490 | 3.490 | 9,890,701 |
| 2025-08-01 | 3.450 | 3.480 | 3.440 | 3.460 | 3.460 | 9,719,303 |
| 2025-07-31 | 3.540 | 3.540 | 3.440 | 3.460 | 3.460 | 19,491,750 |
| 2025-07-30 | 3.570 | 3.610 | 3.520 | 3.550 | 3.550 | 19,966,997 |
| 2025-07-29 | 3.560 | 3.580 | 3.480 | 3.540 | 3.540 | 19,283,400 |
| 2025-07-28 | 3.610 | 3.610 | 3.550 | 3.570 | 3.570 | 19,246,950 |
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.