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
2022-05-10	16.360	16.590	16.100	16.510	14.924	943,610
2022-05-09	15.820	16.550	15.820	16.400	14.825	924,950
2022-05-06	15.490	16.000	15.330	15.820	14.300	717,184
2022-05-05	15.550	16.000	15.340	15.850	14.327	1,014,340
2022-04-29	15.380	15.900	15.270	15.560	14.065	1,108,374
2022-04-28	14.870	16.300	14.690	15.380	13.903	1,714,440
2022-04-27	13.930	15.270	13.800	15.120	13.668	1,664,870
2022-04-26	14.740	15.000	13.800	13.880	12.547	1,300,320
2022-04-25	15.420	15.890	14.720	14.740	13.324	1,489,800
2022-04-22	16.510	16.830	15.460	15.910	14.382	2,433,828
2022-04-21	17.880	18.700	17.000	17.050	15.412	2,364,198
2022-04-20	17.800	18.480	17.700	18.030	16.298	2,247,891
2022-04-19	17.200	18.150	17.020	17.950	16.226	2,162,635
2022-04-18	17.460	17.460	16.960	17.200	15.548	1,360,070
2022-04-15	18.150	18.150	17.500	17.580	15.891	1,854,420
2022-04-14	18.160	18.380	17.710	18.380	16.614	2,418,980
2022-04-13	17.810	19.200	17.610	18.500	16.723	3,152,271
2022-04-12	18.170	18.240	17.510	17.890	16.171	1,699,084
2022-04-11	17.460	18.160	17.460	18.160	16.416	2,423,674
2022-04-08	17.160	18.200	16.810	17.640	15.945	2,071,531
2022-04-07	17.560	17.560	17.090	17.180	15.530	874,660
2022-04-06	17.260	17.600	17.020	17.530	15.846	1,263,480
2022-04-01	17.320	17.820	17.120	17.330	15.665	1,327,847
2022-03-31	17.300	17.540	17.080	17.380	15.710	1,262,421
2022-03-30	17.500	17.530	17.000	17.400	15.729	1,950,348
2022-03-29	16.810	18.120	16.710	17.740	16.036	3,187,550
2022-03-28	17.150	17.180	16.690	16.810	15.195	888,484
2022-03-25	16.940	17.360	16.940	17.110	15.466	1,071,360
2022-03-24	17.120	17.170	16.870	16.980	15.349	723,060
2022-03-23	17.100	17.280	16.980	17.110	15.466	769,614
2022-03-22	17.410	17.510	17.020	17.020	15.385	1,305,620
2022-03-21	17.130	17.640	17.000	17.530	15.846	1,163,280
2022-03-18	16.930	17.270	16.800	17.190	15.539	1,217,524
2022-03-17	17.400	17.590	16.730	16.810	15.195	1,610,894
2022-03-16	17.370	17.390	16.560	17.160	15.512	1,165,430
2022-03-15	18.000	18.000	16.850	16.850	15.231	1,422,876
2022-03-14	18.450	18.660	17.900	18.000	16.271	1,064,660
2022-03-11	18.230	18.590	17.780	18.530	16.750	1,353,130
2022-03-10	17.540	18.410	17.510	18.380	16.614	1,978,360
2022-03-09	17.910	18.240	16.530	17.330	15.665	1,781,440
2022-03-08	19.160	19.370	17.930	17.930	16.208	2,171,927
2022-03-07	18.760	19.570	18.710	19.150	17.310	2,600,486
2022-03-04	19.330	19.630	18.700	18.780	16.976	2,799,790
2022-03-03	20.750	20.750	19.510	19.710	17.817	3,755,978
2022-03-02	20.200	20.500	19.880	20.410	18.449	2,220,140
2022-03-01	20.500	20.660	19.820	20.390	18.431	3,368,890
2022-02-28	20.220	20.900	19.480	20.690	18.702	4,919,684
2022-02-25	19.720	22.000	19.720	20.940	18.928	6,898,242
2022-02-24	22.090	22.090	20.250	20.500	18.531	10,027,244
2022-02-23	18.360	20.080	18.360	20.080	18.151	1,556,110
2022-02-22	18.680	18.680	18.100	18.250	16.497	935,820
2022-02-21	18.980	19.070	18.620	18.680	16.886	846,720
2022-02-18	18.700	18.990	18.530	18.940	17.121	1,071,890
2022-02-17	18.250	18.890	18.120	18.830	17.021	1,398,480
2022-02-16	18.000	18.430	17.870	18.260	16.506	580,220
2022-02-15	18.380	18.390	17.780	17.970	16.244	557,290
2022-02-14	18.200	18.570	18.030	18.210	16.461	542,160
2022-02-11	18.720	18.720	18.080	18.200	16.452	626,630
2022-02-10	18.780	18.840	18.400	18.680	16.886	583,820
2022-02-09	18.160	19.140	18.160	18.780	16.976	1,043,730

← NewerPage 19 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.