Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.650 | 3.720 | 3.600 | 3.610 | 3.610 | 24,952,108 |
| 2025-07-24 | 3.600 | 3.660 | 3.580 | 3.650 | 3.650 | 22,079,201 |
| 2025-07-23 | 3.730 | 3.790 | 3.610 | 3.610 | 3.610 | 36,768,964 |
| 2025-07-22 | 3.640 | 3.750 | 3.580 | 3.730 | 3.730 | 55,622,878 |
| 2025-07-21 | 3.580 | 3.700 | 3.580 | 3.640 | 3.640 | 44,686,266 |
| 2025-07-18 | 3.490 | 3.530 | 3.460 | 3.480 | 3.480 | 16,438,498 |
| 2025-07-17 | 3.480 | 3.510 | 3.440 | 3.510 | 3.510 | 19,604,997 |
| 2025-07-16 | 3.490 | 3.500 | 3.460 | 3.480 | 3.480 | 14,256,201 |
| 2025-07-15 | 3.620 | 3.620 | 3.470 | 3.490 | 3.490 | 30,580,299 |
| 2025-07-14 | 3.620 | 3.630 | 3.600 | 3.630 | 3.630 | 16,701,900 |
| 2025-07-11 | 3.600 | 3.640 | 3.570 | 3.620 | 3.620 | 25,997,100 |
| 2025-07-10 | 3.560 | 3.610 | 3.550 | 3.600 | 3.600 | 20,160,801 |
| 2025-07-09 | 3.610 | 3.620 | 3.550 | 3.570 | 3.570 | 24,807,601 |
| 2025-07-08 | 3.600 | 3.630 | 3.590 | 3.620 | 3.620 | 20,323,600 |
| 2025-07-07 | 3.550 | 3.620 | 3.530 | 3.590 | 3.590 | 20,198,702 |
| 2025-07-04 | 3.670 | 3.670 | 3.550 | 3.560 | 3.560 | 41,808,800 |
| 2025-07-03 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 29,436,524 |
| 2025-07-02 | 3.720 | 3.760 | 3.660 | 3.750 | 3.750 | 35,400,201 |
| 2025-07-01 | 3.780 | 3.800 | 3.670 | 3.720 | 3.720 | 48,437,800 |
| 2025-06-30 | 3.790 | 3.850 | 3.660 | 3.840 | 3.840 | 54,037,865 |
| 2025-06-27 | 3.930 | 3.930 | 3.750 | 3.790 | 3.790 | 69,100,228 |
| 2025-06-26 | 4.000 | 4.080 | 3.800 | 3.970 | 3.970 | 90,833,526 |
| 2025-06-25 | 4.170 | 4.300 | 4.010 | 4.110 | 4.110 | 110,465,479 |
| 2025-06-24 | 4.030 | 4.620 | 3.960 | 4.230 | 4.230 | 159,936,922 |
| 2025-06-23 | 3.940 | 4.320 | 3.860 | 4.320 | 4.320 | 62,892,171 |
| 2025-06-20 | 4.130 | 4.310 | 3.930 | 3.930 | 3.930 | 115,932,684 |
| 2025-06-19 | 4.200 | 4.640 | 4.010 | 4.370 | 4.370 | 174,086,231 |
| 2025-06-18 | 3.920 | 4.220 | 3.860 | 4.220 | 4.220 | 71,974,046 |
| 2025-06-17 | 3.820 | 3.950 | 3.710 | 3.840 | 3.840 | 101,149,610 |
| 2025-06-16 | 3.990 | 4.140 | 3.840 | 4.070 | 4.070 | 141,469,308 |
| 2025-06-13 | 3.430 | 3.760 | 3.430 | 3.760 | 3.760 | 48,414,529 |
| 2025-06-12 | 3.490 | 3.490 | 3.370 | 3.420 | 3.420 | 6,683,852 |
| 2025-06-11 | 3.430 | 3.480 | 3.430 | 3.460 | 3.460 | 6,383,650 |
| 2025-06-10 | 3.450 | 3.510 | 3.400 | 3.440 | 3.440 | 8,981,378 |
| 2025-06-09 | 3.390 | 3.490 | 3.350 | 3.450 | 3.450 | 9,149,252 |
| 2025-06-06 | 3.320 | 3.430 | 3.300 | 3.390 | 3.390 | 9,564,789 |
| 2025-06-05 | 3.360 | 3.390 | 3.300 | 3.310 | 3.310 | 6,247,150 |
| 2025-06-04 | 3.290 | 3.370 | 3.280 | 3.350 | 3.350 | 7,400,500 |
| 2025-06-03 | 3.280 | 3.310 | 3.260 | 3.280 | 3.280 | 9,697,400 |
| 2025-05-30 | 3.350 | 3.380 | 3.300 | 3.310 | 3.310 | 8,317,100 |
| 2025-05-29 | 3.310 | 3.380 | 3.300 | 3.350 | 3.350 | 6,876,840 |
| 2025-05-28 | 3.380 | 3.410 | 3.310 | 3.330 | 3.330 | 6,609,000 |
| 2025-05-27 | 3.320 | 3.390 | 3.280 | 3.390 | 3.390 | 6,814,542 |
| 2025-05-26 | 3.320 | 3.380 | 3.300 | 3.340 | 3.340 | 6,027,250 |
| 2025-05-23 | 3.370 | 3.380 | 3.320 | 3.320 | 3.320 | 6,779,750 |
| 2025-05-22 | 3.480 | 3.480 | 3.360 | 3.370 | 3.370 | 7,403,838 |
| 2025-05-21 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 6,100,400 |
| 2025-05-20 | 3.500 | 3.530 | 3.450 | 3.500 | 3.500 | 7,340,466 |
| 2025-05-19 | 3.420 | 3.510 | 3.380 | 3.500 | 3.500 | 9,660,858 |
| 2025-05-16 | 3.390 | 3.430 | 3.380 | 3.420 | 3.420 | 5,510,450 |
| 2025-05-15 | 3.400 | 3.480 | 3.380 | 3.400 | 3.400 | 7,475,900 |
| 2025-05-14 | 3.350 | 3.420 | 3.340 | 3.400 | 3.400 | 7,868,700 |
| 2025-05-13 | 3.360 | 3.380 | 3.310 | 3.350 | 3.350 | 6,709,265 |
| 2025-05-12 | 3.380 | 3.380 | 3.310 | 3.330 | 3.330 | 5,838,200 |
| 2025-05-09 | 3.370 | 3.390 | 3.350 | 3.360 | 3.360 | 4,890,763 |
| 2025-05-08 | 3.380 | 3.410 | 3.340 | 3.370 | 3.370 | 6,630,700 |
| 2025-05-07 | 3.380 | 3.410 | 3.330 | 3.390 | 3.390 | 10,242,760 |
| 2025-05-06 | 3.260 | 3.370 | 3.240 | 3.370 | 3.370 | 12,404,160 |
| 2025-04-30 | 3.280 | 3.300 | 3.220 | 3.230 | 3.230 | 5,840,200 |
| 2025-04-29 | 3.200 | 3.310 | 3.200 | 3.280 | 3.280 | 6,362,700 |
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.