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
2022-08-03	17.250	17.670	17.000	17.000	15.826	769,680
2022-08-02	18.000	18.090	17.100	17.310	16.115	938,760
2022-08-01	17.740	17.960	17.500	17.880	16.645	591,460
2022-07-29	17.800	18.060	17.610	17.750	16.524	759,460
2022-07-28	17.730	17.980	17.570	17.790	16.561	652,940
2022-07-27	17.540	17.720	17.430	17.670	16.450	412,853
2022-07-26	17.280	17.590	17.080	17.520	16.310	528,370
2022-07-25	17.560	17.720	17.250	17.270	16.077	503,630
2022-07-22	17.570	17.800	17.160	17.430	16.226	1,083,370
2022-07-21	18.190	18.190	17.540	17.570	16.357	1,021,150
2022-07-20	17.550	18.110	17.400	18.030	16.785	1,647,385
2022-07-19	17.300	17.640	17.130	17.550	16.338	750,670
2022-07-18	16.960	17.460	16.960	17.330	16.133	1,064,660
2022-07-15	16.800	17.100	16.670	16.910	15.742	909,760
2022-07-14	16.700	17.090	16.650	16.940	15.770	1,251,710
2022-07-13	16.300	16.980	16.180	16.700	15.547	1,383,815
2022-07-12	16.270	16.680	16.150	16.310	15.184	940,230
2022-07-11	16.760	16.760	16.070	16.270	15.146	761,110
2022-07-08	16.760	16.890	16.600	16.630	15.482	576,470
2022-07-07	16.530	16.820	16.470	16.760	15.603	592,660
2022-07-06	17.090	17.090	16.460	16.620	15.472	964,180
2022-07-05	16.930	17.150	16.820	17.050	15.873	1,016,960
2022-07-04	17.060	17.060	16.850	16.930	15.761	543,490
2022-07-01	16.770	16.930	16.580	16.860	15.696	763,424
2022-06-30	16.850	17.040	16.700	16.770	15.612	853,390
2022-06-29	17.120	17.240	16.880	16.880	15.714	631,110
2022-06-28	16.880	17.170	16.770	17.140	15.956	842,810
2022-06-27	16.860	16.910	16.670	16.840	15.677	736,060
2022-06-24	16.740	16.800	16.440	16.710	15.556	767,270
2022-06-23	17.040	17.250	16.820	17.240	15.584	810,050
2022-06-22	17.390	17.400	17.000	17.040	15.403	736,710
2022-06-21	17.520	17.590	17.140	17.280	15.620	813,890
2022-06-20	17.590	17.950	17.520	17.620	15.927	508,240
2022-06-17	17.770	17.840	17.390	17.580	15.891	973,450
2022-06-16	17.530	17.810	17.450	17.560	15.873	767,404
2022-06-15	17.950	17.950	17.550	17.580	15.891	1,127,320
2022-06-14	17.400	18.030	17.370	17.850	16.135	1,283,050
2022-06-13	17.610	17.870	17.370	17.650	15.955	1,092,342
2022-06-10	17.010	17.650	16.920	17.620	15.927	1,364,220
2022-06-09	17.190	17.650	17.090	17.130	15.484	1,453,830
2022-06-08	17.110	17.210	16.710	17.190	15.539	759,310
2022-06-07	17.230	17.360	17.010	17.200	15.548	855,690
2022-06-06	17.370	17.370	17.060	17.240	15.584	952,370
2022-06-02	16.910	17.340	16.850	17.300	15.638	1,162,250
2022-06-01	17.000	17.390	16.810	16.900	15.277	1,328,810
2022-05-31	16.940	17.620	16.780	17.170	15.521	2,271,490
2022-05-30	16.270	17.070	16.050	16.950	15.322	1,452,730
2022-05-27	16.170	16.310	15.980	16.170	14.617	679,330
2022-05-26	16.420	16.420	15.810	16.160	14.608	686,540
2022-05-25	16.190	16.380	15.990	16.190	14.635	725,260
2022-05-24	16.780	17.050	16.110	16.200	14.644	879,750
2022-05-23	16.420	16.970	16.420	16.890	15.268	1,175,880
2022-05-20	16.290	16.450	16.140	16.410	14.834	840,650
2022-05-19	16.020	16.350	15.910	16.180	14.626	620,926
2022-05-18	16.180	16.400	16.020	16.220	14.662	729,940
2022-05-17	16.500	16.700	16.030	16.270	14.707	991,900
2022-05-16	16.140	16.680	15.850	16.500	14.915	1,616,030
2022-05-13	16.000	16.200	15.720	15.830	14.309	716,540
2022-05-12	15.880	16.070	15.700	15.900	14.373	722,290
2022-05-11	16.510	16.520	15.800	15.940	14.409	1,487,210

← NewerPage 18 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.