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
2022-02-08	17.570	18.300	17.490	18.290	16.533	716,160
2022-02-07	17.730	17.990	17.560	17.680	15.982	453,108
2022-01-28	17.370	17.780	17.270	17.700	16.000	273,720
2022-01-27	17.910	18.140	17.260	17.370	15.701	595,840
2022-01-26	17.330	17.950	17.330	17.890	16.171	504,630
2022-01-25	18.450	18.520	17.390	17.450	15.774	903,850
2022-01-24	18.130	18.680	18.000	18.470	16.696	698,350
2022-01-21	18.510	18.620	18.110	18.130	16.388	811,100
2022-01-20	18.990	18.990	18.400	18.520	16.741	922,371
2022-01-19	18.830	19.040	18.670	18.920	17.103	579,896
2022-01-18	18.890	19.180	18.560	18.820	17.012	944,030
2022-01-17	18.740	19.160	18.570	19.070	17.238	1,272,664
2022-01-14	18.660	19.040	18.640	18.750	16.949	1,148,894
2022-01-13	19.140	19.210	18.630	18.660	16.867	1,428,738
2022-01-12	19.200	19.200	18.660	19.080	17.247	1,685,070
2022-01-11	17.940	19.200	17.850	18.830	17.021	3,078,574
2022-01-10	17.810	18.060	17.500	17.940	16.217	780,920
2022-01-07	18.170	18.190	17.720	17.810	16.099	1,121,980
2022-01-06	18.390	18.390	18.080	18.290	16.533	1,076,704
2022-01-05	18.320	18.580	17.800	18.390	16.623	1,616,700
2022-01-04	18.000	18.320	17.880	18.320	16.560	1,936,320
2021-12-31	17.700	18.380	17.430	18.020	16.289	2,167,163
2021-12-30	17.580	17.740	17.440	17.540	15.855	1,220,550
2021-12-29	17.740	17.990	17.500	17.730	16.027	1,382,770
2021-12-28	17.880	18.250	17.710	17.800	16.090	1,677,790
2021-12-27	18.290	18.290	17.710	17.890	16.171	2,910,486
2021-12-24	17.850	18.650	17.720	18.300	16.542	6,090,353
2021-12-23	17.300	17.900	17.300	17.700	16.000	5,203,026
2021-12-22	16.200	16.460	16.130	16.460	14.879	630,240
2021-12-21	16.280	16.280	16.050	16.200	14.644	495,080
2021-12-20	16.400	16.440	16.050	16.080	14.535	603,206
2021-12-17	16.590	16.590	16.250	16.410	14.834	598,480
2021-12-16	16.490	16.570	16.400	16.500	14.915	731,010
2021-12-15	16.600	16.600	16.410	16.490	14.906	370,800
2021-12-14	16.780	16.780	16.460	16.580	14.987	681,570
2021-12-13	16.750	16.880	16.620	16.700	15.096	637,460
2021-12-10	16.750	16.760	16.480	16.640	15.042	502,670
2021-12-09	16.580	16.800	16.350	16.670	15.069	1,020,285
2021-12-08	16.450	16.570	16.000	16.480	14.897	747,150
2021-12-07	16.600	16.600	16.150	16.320	14.752	886,090
2021-12-06	16.900	16.900	16.480	16.490	14.906	1,011,020
2021-12-03	16.800	16.930	16.430	16.780	15.168	1,673,905
2021-12-02	16.690	16.850	16.500	16.630	15.033	982,344
2021-12-01	16.410	16.680	16.200	16.670	15.069	1,386,090
2021-11-30	16.190	16.640	16.030	16.480	14.897	1,507,849
2021-11-29	15.890	16.840	15.650	16.360	14.788	2,185,802
2021-11-26	16.160	16.280	16.000	16.090	14.544	536,510
2021-11-25	16.290	16.370	16.060	16.060	14.517	723,710
2021-11-24	16.560	16.560	16.190	16.260	14.698	568,300
2021-11-23	16.280	16.380	16.060	16.260	14.698	936,910
2021-11-22	16.010	16.370	15.850	16.300	14.734	892,740
2021-11-19	16.100	16.250	15.780	16.020	14.481	966,004
2021-11-18	16.220	16.380	16.000	16.210	14.653	793,180
2021-11-17	16.130	16.280	16.030	16.220	14.662	607,025
2021-11-16	16.200	16.240	15.940	16.130	14.581	830,270
2021-11-15	15.700	16.210	15.670	16.110	14.562	968,520
2021-11-12	15.690	15.770	15.560	15.750	14.237	489,370
2021-11-11	15.650	15.730	15.540	15.690	14.183	581,060
2021-11-10	15.360	15.820	15.090	15.680	14.174	1,160,300
2021-11-09	15.280	15.470	15.190	15.360	13.885	626,640

← NewerPage 20 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.