Zhejiang XinNong Chemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.280 | 15.470 | 15.190 | 15.360 | 13.885 | 626,640 |
| 2021-11-08 | 15.180 | 15.310 | 15.050 | 15.250 | 13.785 | 495,220 |
| 2021-11-05 | 15.300 | 15.450 | 15.150 | 15.180 | 13.722 | 775,310 |
| 2021-11-04 | 15.090 | 15.490 | 15.060 | 15.320 | 13.848 | 1,439,938 |
| 2021-11-03 | 14.950 | 15.270 | 14.880 | 15.140 | 13.686 | 539,290 |
| 2021-11-02 | 15.260 | 15.380 | 14.730 | 14.950 | 13.514 | 1,278,970 |
| 2021-11-01 | 15.360 | 15.440 | 15.140 | 15.290 | 13.821 | 1,168,380 |
| 2021-10-29 | 14.600 | 15.400 | 14.550 | 15.300 | 13.830 | 1,803,700 |
| 2021-10-28 | 14.710 | 14.820 | 14.500 | 14.500 | 13.107 | 841,070 |
| 2021-10-27 | 14.760 | 14.790 | 14.500 | 14.700 | 13.288 | 1,479,020 |
| 2021-10-26 | 15.270 | 15.340 | 14.960 | 14.990 | 13.550 | 2,211,523 |
| 2021-10-25 | 15.940 | 15.960 | 15.400 | 15.870 | 14.346 | 1,144,250 |
| 2021-10-22 | 16.800 | 16.800 | 15.990 | 15.990 | 14.454 | 1,838,090 |
| 2021-10-21 | 16.510 | 16.920 | 16.360 | 16.820 | 15.204 | 1,205,100 |
| 2021-10-20 | 16.480 | 17.040 | 16.420 | 16.510 | 14.924 | 951,100 |
| 2021-10-19 | 16.830 | 16.880 | 16.540 | 16.630 | 15.033 | 727,300 |
| 2021-10-18 | 16.500 | 16.950 | 16.320 | 16.830 | 15.213 | 865,610 |
| 2021-10-15 | 16.770 | 16.780 | 16.310 | 16.500 | 14.915 | 785,500 |
| 2021-10-14 | 16.420 | 16.840 | 16.350 | 16.780 | 15.168 | 722,270 |
← NewerPage 21 of 21 · 1,219 trading days
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.