Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.240 | 3.240 | 3.140 | 3.230 | 3.230 | 8,987,630 |
| 2025-04-25 | 3.280 | 3.280 | 3.210 | 3.220 | 3.220 | 5,914,500 |
| 2025-04-24 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 8,198,550 |
| 2025-04-23 | 3.250 | 3.320 | 3.230 | 3.280 | 3.280 | 8,932,850 |
| 2025-04-22 | 3.240 | 3.270 | 3.200 | 3.240 | 3.240 | 7,581,999 |
| 2025-04-21 | 3.190 | 3.260 | 3.190 | 3.250 | 3.250 | 7,465,350 |
| 2025-04-18 | 3.160 | 3.240 | 3.150 | 3.210 | 3.210 | 7,797,049 |
| 2025-04-17 | 3.100 | 3.200 | 3.080 | 3.170 | 3.170 | 8,278,600 |
| 2025-04-16 | 3.160 | 3.180 | 3.060 | 3.110 | 3.110 | 8,635,322 |
| 2025-04-15 | 3.120 | 3.190 | 3.090 | 3.160 | 3.160 | 7,706,300 |
| 2025-04-14 | 3.040 | 3.140 | 3.010 | 3.120 | 3.120 | 8,633,300 |
| 2025-04-11 | 2.960 | 3.060 | 2.950 | 3.010 | 3.010 | 11,931,955 |
| 2025-04-10 | 2.930 | 3.030 | 2.930 | 2.990 | 2.990 | 11,191,805 |
| 2025-04-09 | 2.820 | 2.940 | 2.640 | 2.920 | 2.920 | 15,781,088 |
| 2025-04-08 | 2.900 | 2.920 | 2.790 | 2.840 | 2.840 | 18,896,139 |
| 2025-04-07 | 3.140 | 3.220 | 2.970 | 2.970 | 2.970 | 12,097,750 |
| 2025-04-03 | 3.250 | 3.330 | 3.230 | 3.300 | 3.300 | 7,942,050 |
| 2025-04-02 | 3.320 | 3.340 | 3.240 | 3.260 | 3.260 | 6,288,150 |
| 2025-04-01 | 3.240 | 3.330 | 3.220 | 3.290 | 3.290 | 9,818,750 |
| 2025-03-31 | 3.320 | 3.340 | 3.180 | 3.240 | 3.240 | 13,629,500 |
| 2025-03-28 | 3.540 | 3.560 | 3.330 | 3.350 | 3.350 | 17,698,738 |
| 2025-03-27 | 3.540 | 3.660 | 3.530 | 3.570 | 3.570 | 16,778,100 |
| 2025-03-26 | 3.480 | 3.560 | 3.460 | 3.550 | 3.550 | 11,788,150 |
| 2025-03-25 | 3.350 | 3.520 | 3.350 | 3.490 | 3.490 | 15,224,812 |
| 2025-03-24 | 3.400 | 3.410 | 3.290 | 3.380 | 3.380 | 12,975,652 |
| 2025-03-21 | 3.420 | 3.450 | 3.380 | 3.410 | 3.410 | 8,167,955 |
| 2025-03-20 | 3.400 | 3.440 | 3.390 | 3.420 | 3.420 | 6,925,405 |
| 2025-03-19 | 3.410 | 3.410 | 3.370 | 3.390 | 3.390 | 7,977,200 |
| 2025-03-18 | 3.400 | 3.450 | 3.390 | 3.410 | 3.410 | 7,136,900 |
| 2025-03-17 | 3.370 | 3.420 | 3.370 | 3.420 | 3.420 | 11,376,900 |
| 2025-03-14 | 3.320 | 3.420 | 3.320 | 3.380 | 3.380 | 11,652,200 |
| 2025-03-13 | 3.310 | 3.340 | 3.260 | 3.330 | 3.330 | 9,934,051 |
| 2025-03-12 | 3.360 | 3.400 | 3.290 | 3.300 | 3.300 | 10,175,740 |
| 2025-03-11 | 3.340 | 3.360 | 3.270 | 3.350 | 3.350 | 15,384,048 |
| 2025-03-10 | 3.190 | 3.440 | 3.160 | 3.380 | 3.380 | 29,692,332 |
| 2025-03-07 | 3.170 | 3.220 | 3.150 | 3.170 | 3.170 | 7,595,150 |
| 2025-03-06 | 3.180 | 3.180 | 3.120 | 3.160 | 3.160 | 6,264,400 |
| 2025-03-05 | 3.180 | 3.200 | 3.110 | 3.160 | 3.160 | 8,927,623 |
| 2025-03-04 | 3.210 | 3.230 | 3.160 | 3.190 | 3.190 | 9,742,650 |
| 2025-03-03 | 3.200 | 3.270 | 3.180 | 3.240 | 3.240 | 12,836,100 |
| 2025-02-28 | 3.260 | 3.280 | 3.170 | 3.180 | 3.180 | 11,092,472 |
| 2025-02-27 | 3.270 | 3.270 | 3.200 | 3.250 | 3.250 | 7,039,200 |
| 2025-02-26 | 3.190 | 3.270 | 3.180 | 3.260 | 3.260 | 11,650,603 |
| 2025-02-25 | 3.180 | 3.230 | 3.170 | 3.190 | 3.190 | 6,695,847 |
| 2025-02-24 | 3.200 | 3.250 | 3.190 | 3.210 | 3.210 | 7,319,850 |
| 2025-02-21 | 3.220 | 3.280 | 3.170 | 3.200 | 3.200 | 11,968,050 |
| 2025-02-20 | 3.210 | 3.240 | 3.150 | 3.230 | 3.230 | 8,219,550 |
| 2025-02-19 | 3.210 | 3.220 | 3.150 | 3.190 | 3.190 | 9,055,350 |
| 2025-02-18 | 3.330 | 3.330 | 3.190 | 3.200 | 3.200 | 9,414,532 |
| 2025-02-17 | 3.240 | 3.310 | 3.210 | 3.280 | 3.280 | 9,322,082 |
| 2025-02-14 | 3.330 | 3.340 | 3.230 | 3.240 | 3.240 | 9,167,300 |
| 2025-02-13 | 3.340 | 3.370 | 3.300 | 3.310 | 3.310 | 10,024,400 |
| 2025-02-12 | 3.320 | 3.390 | 3.310 | 3.350 | 3.350 | 11,952,977 |
| 2025-02-11 | 3.330 | 3.350 | 3.240 | 3.330 | 3.330 | 14,821,350 |
| 2025-02-10 | 3.240 | 3.350 | 3.240 | 3.310 | 3.310 | 15,450,990 |
| 2025-02-07 | 3.220 | 3.280 | 3.190 | 3.230 | 3.230 | 15,992,850 |
| 2025-02-06 | 3.210 | 3.230 | 3.150 | 3.220 | 3.220 | 14,051,938 |
| 2025-02-05 | 3.130 | 3.240 | 3.120 | 3.220 | 3.220 | 18,500,851 |
| 2025-01-27 | 3.140 | 3.330 | 3.120 | 3.130 | 3.130 | 18,841,350 |
| 2025-01-24 | 3.060 | 3.190 | 3.040 | 3.120 | 3.120 | 17,263,600 |
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.