Zhejiang XinNong Chemical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.930	18.930	18.000	18.070	16.822	533,030
2023-05-04	19.030	19.130	18.560	18.700	17.409	517,800
2023-04-28	18.710	19.280	18.480	19.160	17.837	449,220
2023-04-27	18.380	19.100	18.220	18.890	17.585	672,600
2023-04-26	18.050	18.640	17.790	18.370	17.101	363,770
2023-04-25	19.160	19.160	17.770	18.040	16.794	592,520
2023-04-24	18.750	19.140	18.510	18.700	17.409	537,020
2023-04-21	19.170	19.340	18.700	18.750	17.455	325,510
2023-04-20	19.520	19.600	19.100	19.170	17.846	293,410
2023-04-19	19.860	19.860	19.290	19.420	18.079	293,260
2023-04-18	19.490	19.940	19.420	19.780	18.414	468,240
2023-04-17	19.480	19.850	19.400	19.480	18.135	395,060
2023-04-14	19.220	19.500	19.000	19.410	18.070	366,920
2023-04-13	19.500	19.500	19.030	19.230	17.902	399,380
2023-04-12	19.550	19.550	18.960	19.360	18.023	396,000
2023-04-11	19.430	19.490	18.860	19.230	17.902	724,830
2023-04-10	19.810	20.000	19.250	19.290	17.958	873,160
2023-04-07	19.360	20.160	19.220	20.000	18.619	948,430
2023-04-06	19.420	19.440	19.020	19.410	18.070	317,910
2023-04-04	19.560	19.560	19.260	19.440	18.097	368,900
2023-04-03	19.860	19.860	19.170	19.440	18.097	536,200
2023-03-31	19.390	19.500	18.870	19.440	18.097	554,660
2023-03-30	19.740	19.740	19.030	19.200	17.874	740,350
2023-03-29	19.600	19.800	19.480	19.540	18.191	504,670
2023-03-28	19.850	20.170	19.650	19.710	18.349	399,190
2023-03-27	20.260	20.260	19.720	19.890	18.516	525,690
2023-03-24	20.250	20.300	19.990	20.060	18.675	477,894
2023-03-23	20.530	20.650	20.050	20.050	18.665	563,510
2023-03-22	20.550	20.550	20.240	20.480	19.066	510,950
2023-03-21	20.620	20.770	20.430	20.600	19.177	379,155
2023-03-20	20.730	20.980	20.610	20.620	19.196	576,995
2023-03-17	20.720	21.060	20.500	20.730	19.298	596,710
2023-03-16	20.820	20.870	20.280	20.290	18.889	355,990
2023-03-15	20.750	21.080	20.700	20.970	19.522	417,430
2023-03-14	21.130	21.140	20.380	20.750	19.317	597,720
2023-03-13	20.620	21.190	20.540	21.130	19.671	1,376,890
2023-03-10	20.950	21.160	20.580	20.730	19.298	606,670
2023-03-09	21.320	21.420	21.010	21.170	19.708	499,530
2023-03-08	21.680	21.700	21.140	21.240	19.773	641,790
2023-03-07	22.680	22.680	21.350	21.500	20.015	2,272,840
2023-03-06	21.460	22.830	21.300	22.560	21.002	2,844,960
2023-03-03	21.780	21.780	21.300	21.400	19.922	781,730
2023-03-02	21.770	21.860	21.320	21.770	20.267	748,318
2023-03-01	22.200	22.200	21.600	21.750	20.248	1,127,470
2023-02-28	21.260	21.980	21.260	21.910	20.397	1,250,570
2023-02-27	22.560	22.560	21.440	21.680	20.183	1,268,255
2023-02-24	21.540	22.280	21.100	22.000	20.481	1,674,556
2023-02-23	20.970	21.580	20.780	21.380	19.903	1,310,990
2023-02-22	21.100	21.180	20.600	21.080	19.624	919,600
2023-02-21	20.810	21.140	20.620	21.030	19.578	1,740,350
2023-02-20	19.820	21.000	19.820	20.820	19.382	3,034,540
2023-02-17	20.060	20.740	19.870	19.950	18.572	2,174,710
2023-02-16	20.590	20.590	19.820	19.890	18.516	2,442,140
2023-02-15	19.920	20.660	19.700	20.610	19.187	2,979,792
2023-02-14	19.200	20.250	19.200	20.050	18.665	5,479,261
2023-02-13	18.130	19.270	18.120	19.120	17.800	4,254,565
2023-02-10	17.770	18.070	17.770	17.920	16.682	1,052,386
2023-02-09	17.810	17.830	17.590	17.740	16.515	520,356
2023-02-08	17.750	17.850	17.700	17.820	16.589	868,156
2023-02-07	17.570	17.740	17.450	17.710	16.487	500,330

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.4000 CNY
2025-06-11	0.3000 CNY
2024-06-26	0.2000 CNY
2023-06-16	0.2500 CNY
2022-06-24	0.5000 CNY
2021-07-14	0.3000 CNY
2020-06-19	0.3500 CNY
2019-05-15	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.