Zhejiang XinAn Chemical Industrial Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.310	16.340	16.000	16.210	15.172	17,503,027
2023-02-02	16.580	16.580	16.310	16.350	15.303	14,710,125
2023-02-01	16.360	16.520	16.300	16.500	15.443	17,702,005
2023-01-31	16.140	16.400	16.070	16.380	15.331	15,349,071
2023-01-30	16.360	16.450	16.160	16.170	15.134	19,669,857
2023-01-20	15.780	16.240	15.780	16.230	15.191	22,217,126
2023-01-19	15.620	15.810	15.560	15.770	14.760	9,096,014
2023-01-18	15.690	15.930	15.680	15.710	14.704	9,601,051
2023-01-17	15.610	15.670	15.500	15.670	14.666	6,930,336
2023-01-16	15.400	15.710	15.380	15.570	14.573	12,592,755
2023-01-13	15.380	15.440	15.260	15.390	14.404	7,442,894
2023-01-12	15.430	15.490	15.310	15.340	14.358	7,334,534
2023-01-11	15.360	15.590	15.330	15.400	14.414	9,576,504
2023-01-10	15.580	15.580	15.210	15.360	14.376	14,696,981
2023-01-09	15.820	15.950	15.700	15.740	14.732	10,618,761
2023-01-06	15.500	16.000	15.460	15.810	14.797	17,859,562
2023-01-05	15.490	15.580	15.370	15.540	14.545	9,156,228
2023-01-04	15.350	15.680	15.300	15.470	14.479	13,162,242
2023-01-03	15.050	15.290	15.020	15.260	14.283	8,227,430
2022-12-30	15.070	15.140	15.000	15.140	14.170	9,716,059
2022-12-29	15.150	15.250	15.060	15.070	14.105	7,148,982
2022-12-28	15.480	15.480	15.180	15.220	14.245	8,448,562
2022-12-27	15.260	15.580	15.250	15.560	14.563	9,351,954
2022-12-26	15.110	15.300	15.100	15.270	14.292	6,168,376
2022-12-23	15.300	15.300	15.000	15.070	14.105	9,777,863
2022-12-22	15.820	16.160	15.300	15.370	14.386	13,870,341
2022-12-21	15.650	15.910	15.460	15.720	14.713	8,899,523
2022-12-20	15.650	15.770	15.550	15.660	14.657	6,875,501
2022-12-19	15.930	16.080	15.530	15.680	14.676	10,869,642
2022-12-16	16.130	16.190	15.870	15.950	14.928	13,647,599
2022-12-15	16.280	16.340	16.090	16.250	15.209	9,122,460
2022-12-14	16.340	16.490	16.210	16.290	15.247	10,831,305
2022-12-13	16.420	16.590	16.350	16.370	15.322	10,362,807
2022-12-12	16.810	16.810	16.380	16.380	15.331	16,386,011
2022-12-09	16.800	16.900	16.650	16.830	15.752	19,537,161
2022-12-08	16.450	17.110	16.350	16.820	15.743	31,722,088
2022-12-07	16.760	16.880	16.480	16.520	15.462	21,491,906
2022-12-06	16.290	16.810	16.200	16.790	15.715	33,287,442
2022-12-05	16.140	16.350	16.040	16.340	15.294	18,726,587
2022-12-02	16.050	16.120	15.950	16.070	15.041	12,792,724
2022-12-01	16.080	16.290	16.030	16.040	15.013	13,993,859
2022-11-30	16.040	16.190	15.920	15.950	14.928	11,585,595
2022-11-29	15.550	16.100	15.550	16.040	15.013	20,153,252
2022-11-28	15.670	15.680	15.300	15.520	14.526	13,259,834
2022-11-25	16.040	16.040	15.760	15.800	14.788	9,597,164
2022-11-24	15.830	16.150	15.790	16.020	14.994	15,841,840
2022-11-23	15.790	15.930	15.660	15.780	14.769	11,506,667
2022-11-22	16.040	16.110	15.800	15.830	14.816	12,060,381
2022-11-21	15.900	16.060	15.700	16.020	14.994	10,829,313
2022-11-18	16.150	16.220	15.950	15.980	14.957	12,849,032
2022-11-17	16.350	16.370	16.050	16.190	15.153	14,623,323
2022-11-16	16.610	16.930	16.400	16.410	15.359	19,725,154
2022-11-15	16.130	16.620	16.000	16.610	15.546	25,195,143
2022-11-14	16.250	16.490	16.030	16.070	15.041	19,202,809
2022-11-11	16.300	16.340	16.080	16.170	15.134	20,598,096
2022-11-10	16.100	16.100	15.810	15.890	14.872	16,643,238
2022-11-09	16.360	16.360	16.150	16.160	15.125	11,714,468
2022-11-08	16.410	16.560	16.120	16.310	15.265	16,142,687
2022-11-07	16.330	16.680	16.270	16.430	15.378	27,326,239
2022-11-04	15.710	16.360	15.640	16.290	15.247	30,344,201

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.7500 CNY
2022-04-27	0.7000 CNY
2021-06-04	0.2500 CNY
2020-07-02	0.2000 CNY
2019-06-13	0.5300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.