Shaanxi Xinghua Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3.060 | 3.190 | 3.040 | 3.120 | 3.120 | 17,263,600 |
| 2025-01-23 | 3.230 | 3.240 | 3.080 | 3.090 | 3.090 | 22,726,617 |
| 2025-01-22 | 3.220 | 3.230 | 3.130 | 3.160 | 3.160 | 20,415,028 |
| 2025-01-21 | 3.330 | 3.380 | 3.200 | 3.240 | 3.240 | 34,457,973 |
| 2025-01-20 | 3.440 | 3.460 | 3.300 | 3.360 | 3.360 | 56,976,193 |
| 2025-01-17 | 3.540 | 3.770 | 3.500 | 3.630 | 3.630 | 78,036,323 |
| 2025-01-16 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 18,027,158 |
| 2025-01-15 | 3.220 | 3.230 | 3.100 | 3.120 | 3.120 | 11,461,000 |
| 2025-01-14 | 3.150 | 3.240 | 3.130 | 3.220 | 3.220 | 16,997,442 |
| 2025-01-13 | 3.240 | 3.310 | 3.100 | 3.110 | 3.110 | 25,282,811 |
| 2025-01-10 | 3.320 | 3.550 | 3.280 | 3.330 | 3.330 | 24,043,300 |
| 2025-01-09 | 3.210 | 3.540 | 3.210 | 3.310 | 3.310 | 20,259,554 |
| 2025-01-08 | 3.270 | 3.330 | 3.180 | 3.240 | 3.240 | 13,423,255 |
| 2025-01-07 | 3.330 | 3.330 | 3.190 | 3.280 | 3.280 | 18,969,322 |
| 2025-01-06 | 3.010 | 3.310 | 2.870 | 3.310 | 3.310 | 25,761,498 |
| 2025-01-03 | 3.140 | 3.160 | 3.000 | 3.010 | 3.010 | 7,186,105 |
| 2025-01-02 | 3.190 | 3.240 | 3.110 | 3.130 | 3.130 | 6,680,400 |
| 2024-12-31 | 3.210 | 3.240 | 3.150 | 3.170 | 3.170 | 6,319,400 |
| 2024-12-30 | 3.250 | 3.280 | 3.160 | 3.210 | 3.210 | 6,411,700 |
| 2024-12-27 | 3.200 | 3.300 | 3.200 | 3.250 | 3.250 | 5,941,900 |
| 2024-12-26 | 3.210 | 3.250 | 3.190 | 3.210 | 3.210 | 4,897,404 |
| 2024-12-25 | 3.330 | 3.340 | 3.160 | 3.210 | 3.210 | 7,908,839 |
| 2024-12-24 | 3.370 | 3.370 | 3.280 | 3.330 | 3.330 | 7,089,190 |
| 2024-12-23 | 3.490 | 3.500 | 3.300 | 3.310 | 3.310 | 10,658,701 |
| 2024-12-20 | 3.530 | 3.540 | 3.410 | 3.490 | 3.490 | 9,476,399 |
| 2024-12-19 | 3.480 | 3.560 | 3.440 | 3.490 | 3.490 | 7,460,706 |
| 2024-12-18 | 3.540 | 3.570 | 3.450 | 3.520 | 3.520 | 8,571,008 |
| 2024-12-17 | 3.700 | 3.710 | 3.500 | 3.510 | 3.510 | 11,491,300 |
| 2024-12-16 | 3.720 | 3.760 | 3.670 | 3.690 | 3.690 | 8,936,300 |
| 2024-12-13 | 3.800 | 3.820 | 3.670 | 3.690 | 3.690 | 11,372,200 |
| 2024-12-12 | 3.830 | 3.900 | 3.750 | 3.820 | 3.820 | 15,850,410 |
| 2024-12-11 | 3.690 | 3.820 | 3.680 | 3.780 | 3.780 | 13,144,851 |
| 2024-12-10 | 3.800 | 3.830 | 3.690 | 3.700 | 3.700 | 15,784,860 |
| 2024-12-09 | 3.760 | 3.850 | 3.670 | 3.710 | 3.710 | 17,190,404 |
| 2024-12-06 | 3.630 | 3.770 | 3.610 | 3.730 | 3.730 | 19,682,900 |
| 2024-12-05 | 3.520 | 3.640 | 3.490 | 3.610 | 3.610 | 14,007,352 |
| 2024-12-04 | 3.630 | 3.650 | 3.500 | 3.530 | 3.530 | 17,437,100 |
| 2024-12-03 | 3.600 | 3.720 | 3.590 | 3.630 | 3.630 | 28,505,529 |
| 2024-12-02 | 3.600 | 3.630 | 3.500 | 3.610 | 3.610 | 46,669,994 |
| 2024-11-29 | 3.430 | 3.730 | 3.420 | 3.620 | 3.620 | 66,078,986 |
| 2024-11-28 | 3.350 | 3.440 | 3.330 | 3.390 | 3.390 | 14,021,815 |
| 2024-11-27 | 3.400 | 3.430 | 3.240 | 3.380 | 3.380 | 19,665,487 |
| 2024-11-26 | 3.590 | 3.610 | 3.440 | 3.460 | 3.460 | 22,940,115 |
| 2024-11-25 | 3.650 | 3.730 | 3.490 | 3.610 | 3.610 | 34,436,685 |
| 2024-11-22 | 3.920 | 3.920 | 3.630 | 3.650 | 3.650 | 63,869,406 |
| 2024-11-21 | 3.410 | 3.760 | 3.410 | 3.760 | 3.760 | 28,843,834 |
| 2024-11-20 | 3.280 | 3.470 | 3.270 | 3.420 | 3.420 | 11,981,730 |
| 2024-11-19 | 3.240 | 3.290 | 3.190 | 3.290 | 3.290 | 8,601,181 |
| 2024-11-18 | 3.280 | 3.340 | 3.200 | 3.240 | 3.240 | 8,878,950 |
| 2024-11-15 | 3.280 | 3.330 | 3.220 | 3.240 | 3.240 | 7,348,600 |
| 2024-11-14 | 3.310 | 3.400 | 3.300 | 3.310 | 3.310 | 10,296,800 |
| 2024-11-13 | 3.360 | 3.410 | 3.260 | 3.330 | 3.330 | 9,518,900 |
| 2024-11-12 | 3.400 | 3.450 | 3.320 | 3.380 | 3.380 | 13,198,600 |
| 2024-11-11 | 3.400 | 3.480 | 3.320 | 3.380 | 3.380 | 11,325,950 |
| 2024-11-08 | 3.390 | 3.470 | 3.310 | 3.430 | 3.430 | 16,060,100 |
| 2024-11-07 | 3.210 | 3.400 | 3.170 | 3.370 | 3.370 | 13,664,750 |
| 2024-11-06 | 3.210 | 3.240 | 3.160 | 3.210 | 3.210 | 8,837,900 |
| 2024-11-05 | 3.140 | 3.230 | 3.130 | 3.210 | 3.210 | 10,077,174 |
| 2024-11-04 | 3.130 | 3.180 | 3.100 | 3.130 | 3.130 | 7,831,084 |
| 2024-11-01 | 3.240 | 3.310 | 3.120 | 3.140 | 3.140 | 11,100,150 |
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.