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
2022-11-03	17.470	18.100	17.310	18.050	16.803	2,496,900
2022-11-02	16.980	17.500	16.650	17.490	16.282	1,658,460
2022-11-01	16.570	16.990	16.410	16.800	15.640	1,039,480
2022-10-31	15.990	16.790	15.990	16.480	15.342	1,041,220
2022-10-28	16.860	17.050	16.140	16.160	15.044	942,810
2022-10-27	17.060	17.370	16.800	16.890	15.724	684,680
2022-10-26	16.340	17.110	16.300	16.910	15.742	1,041,030
2022-10-25	16.770	16.900	16.200	16.240	15.118	1,468,660
2022-10-24	17.110	17.480	16.870	16.920	15.751	945,010
2022-10-21	17.230	17.280	16.960	17.110	15.928	516,030
2022-10-20	17.080	17.320	16.800	17.120	15.938	495,530
2022-10-19	17.410	17.410	17.000	17.080	15.900	575,150
2022-10-18	17.180	17.520	17.030	17.210	16.021	1,115,160
2022-10-17	17.000	17.090	16.660	17.000	15.826	734,940
2022-10-14	16.970	17.280	16.840	16.930	15.761	986,080
2022-10-13	16.250	17.080	16.120	16.970	15.798	752,520
2022-10-12	16.140	16.340	15.780	16.340	15.212	623,360
2022-10-11	15.920	16.360	15.860	16.060	14.951	644,500
2022-10-10	16.370	16.550	15.920	15.940	14.839	493,110
2022-09-30	16.380	16.690	16.200	16.360	15.230	503,280
2022-09-29	16.790	16.790	16.190	16.340	15.212	502,060
2022-09-28	16.930	17.270	16.510	16.520	15.379	625,770
2022-09-27	16.790	16.950	16.570	16.930	15.761	536,943
2022-09-26	16.700	17.130	16.370	16.700	15.547	697,030
2022-09-23	17.200	17.210	16.550	16.710	15.556	465,720
2022-09-22	16.910	17.220	16.860	17.010	15.835	390,070
2022-09-21	17.080	17.180	16.780	17.130	15.947	399,890
2022-09-20	16.970	17.170	16.700	17.130	15.947	660,550
2022-09-19	17.060	17.060	16.510	16.760	15.603	631,900
2022-09-16	17.840	17.840	16.910	16.960	15.789	851,600
2022-09-15	17.970	18.090	17.350	17.540	16.329	712,994
2022-09-14	17.950	18.160	17.810	17.990	16.748	540,070
2022-09-13	18.140	18.490	18.140	18.250	16.990	581,560
2022-09-09	18.520	18.630	18.060	18.140	16.887	606,690
2022-09-08	18.670	18.790	18.480	18.500	17.222	825,810
2022-09-07	18.450	18.990	18.400	18.560	17.278	1,145,360
2022-09-06	18.290	18.680	18.050	18.430	17.157	1,057,590
2022-09-05	17.720	18.580	17.720	18.230	16.971	728,300
2022-09-02	17.900	18.140	17.700	17.810	16.580	561,750
2022-09-01	17.880	18.200	17.680	17.930	16.692	786,970
2022-08-31	18.320	18.360	17.670	17.800	16.571	838,910
2022-08-30	18.560	18.700	18.090	18.300	17.036	717,790
2022-08-29	18.160	18.550	18.000	18.500	17.222	909,100
2022-08-26	18.030	18.510	17.800	18.280	17.018	984,233
2022-08-25	17.930	18.230	17.500	18.020	16.776	1,263,000
2022-08-24	18.480	18.730	17.800	17.870	16.636	1,928,130
2022-08-23	18.680	18.800	18.290	18.650	17.362	1,612,480
2022-08-22	18.540	20.300	18.200	18.730	17.436	2,340,940
2022-08-19	18.500	18.980	18.400	18.450	17.176	1,361,130
2022-08-18	18.380	18.400	18.100	18.310	17.045	558,090
2022-08-17	18.470	18.550	18.120	18.350	17.083	706,380
2022-08-16	18.200	18.880	18.100	18.490	17.213	965,900
2022-08-15	18.100	18.180	17.860	18.120	16.869	474,830
2022-08-12	18.250	18.330	18.020	18.040	16.794	743,570
2022-08-11	17.640	18.300	17.640	18.180	16.924	1,422,900
2022-08-10	17.630	17.680	17.430	17.540	16.329	500,950
2022-08-09	17.690	17.860	17.500	17.580	16.366	490,800
2022-08-08	17.460	17.680	17.210	17.610	16.394	580,100
2022-08-05	17.420	17.450	17.130	17.440	16.236	617,470
2022-08-04	17.300	17.480	17.070	17.380	16.180	582,890

← NewerPage 17 of 21 · 1,212 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.