Shaanxi Xinghua Chemistry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	3.090	3.250	3.080	3.230	3.230	13,628,539
2024-10-30	3.090	3.150	3.070	3.120	3.120	9,669,050
2024-10-29	3.200	3.200	3.080	3.090	3.090	14,562,902
2024-10-28	3.090	3.190	3.050	3.170	3.170	15,697,653
2024-10-25	2.920	3.060	2.920	3.050	3.050	14,591,050
2024-10-24	2.910	2.980	2.900	2.930	2.930	8,128,500
2024-10-23	2.900	2.950	2.860	2.910	2.910	11,519,100
2024-10-22	2.780	2.920	2.780	2.900	2.900	16,886,623
2024-10-21	2.880	2.900	2.770	2.790	2.790	16,150,279
2024-10-18	2.800	2.870	2.770	2.830	2.830	13,077,889
2024-10-17	2.850	2.890	2.760	2.790	2.790	8,346,500
2024-10-16	2.810	2.900	2.800	2.850	2.850	8,830,300
2024-10-15	2.850	2.890	2.810	2.810	2.810	9,161,600
2024-10-14	2.830	2.880	2.780	2.870	2.870	9,617,249
2024-10-11	2.890	2.920	2.750	2.790	2.790	10,783,467
2024-10-10	2.890	2.990	2.840	2.910	2.910	15,543,869
2024-10-09	3.110	3.110	2.860	2.860	2.860	24,448,373
2024-10-08	3.410	3.420	3.000	3.140	3.140	33,574,013
2024-09-30	2.950	3.130	2.890	3.110	3.110	23,020,990
2024-09-27	2.800	2.950	2.770	2.880	2.880	13,072,250
2024-09-26	2.660	2.770	2.650	2.770	2.770	9,534,927
2024-09-25	2.590	2.720	2.590	2.660	2.660	10,762,811
2024-09-24	2.450	2.580	2.450	2.570	2.570	10,498,757
2024-09-23	2.430	2.460	2.410	2.450	2.450	4,403,600
2024-09-20	2.510	2.510	2.420	2.440	2.440	5,006,700
2024-09-19	2.360	2.500	2.360	2.470	2.470	9,824,034
2024-09-18	2.360	2.390	2.320	2.360	2.360	6,085,750
2024-09-13	2.400	2.410	2.360	2.360	2.360	4,805,650
2024-09-12	2.400	2.460	2.380	2.410	2.410	6,811,539
2024-09-11	2.390	2.430	2.360	2.400	2.400	5,809,500
2024-09-10	2.400	2.430	2.360	2.390	2.390	5,050,365
2024-09-09	2.410	2.460	2.370	2.410	2.410	5,878,300
2024-09-06	2.490	2.490	2.410	2.420	2.420	5,957,300
2024-09-05	2.470	2.500	2.450	2.480	2.480	4,483,400
2024-09-04	2.520	2.530	2.450	2.460	2.460	5,610,600
2024-09-03	2.510	2.560	2.480	2.520	2.520	6,069,700
2024-09-02	2.530	2.580	2.490	2.500	2.500	6,042,139
2024-08-30	2.490	2.570	2.470	2.520	2.520	6,212,650
2024-08-29	2.480	2.510	2.420	2.480	2.480	6,342,750
2024-08-28	2.480	2.520	2.440	2.480	2.480	6,355,100
2024-08-27	2.510	2.530	2.470	2.470	2.470	7,622,650
2024-08-26	2.440	2.540	2.430	2.510	2.510	5,580,150
2024-08-23	2.450	2.470	2.400	2.440	2.440	6,378,139
2024-08-22	2.480	2.510	2.450	2.450	2.450	5,023,800
2024-08-21	2.480	2.530	2.470	2.480	2.480	4,675,339
2024-08-20	2.520	2.550	2.490	2.500	2.500	5,774,500
2024-08-19	2.520	2.560	2.490	2.520	2.520	4,831,762
2024-08-16	2.580	2.590	2.520	2.520	2.520	5,915,200
2024-08-15	2.570	2.620	2.530	2.580	2.580	6,445,617
2024-08-14	2.570	2.620	2.550	2.570	2.570	4,826,200
2024-08-13	2.560	2.620	2.510	2.600	2.600	8,039,428
2024-08-12	2.570	2.620	2.540	2.550	2.550	7,461,400
2024-08-09	2.630	2.670	2.570	2.580	2.580	7,412,414
2024-08-08	2.630	2.650	2.570	2.620	2.620	9,065,761
2024-08-07	2.680	2.710	2.620	2.640	2.640	11,136,000
2024-08-06	2.660	2.690	2.620	2.670	2.670	7,965,500
2024-08-05	2.700	2.750	2.620	2.640	2.640	9,255,150
2024-08-02	2.750	2.780	2.700	2.720	2.720	7,720,202
2024-08-01	2.840	2.870	2.720	2.740	2.740	10,835,326
2024-07-31	2.680	2.830	2.650	2.820	2.820	11,027,967

← NewerPage 9 of 21 · 1,220 trading daysOlder →

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.