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
2022-05-10	17.030	17.260	16.720	17.200	16.098	40,213,037
2022-05-09	17.320	17.500	17.030	17.300	16.192	32,574,001
2022-05-06	17.450	18.110	17.320	17.610	16.482	39,870,730
2022-05-05	17.030	18.200	16.950	17.940	16.791	55,531,071
2022-04-29	17.140	17.450	16.610	17.260	16.155	52,532,089
2022-04-28	17.310	17.560	16.790	16.960	15.874	43,967,448
2022-04-27	16.520	17.700	16.300	17.650	16.520	32,978,431
2022-04-26	26.180	26.550	23.600	23.920	15.523	80,456,019
2022-04-25	26.490	27.430	26.110	26.220	17.016	52,260,843
2022-04-22	26.650	27.470	26.270	27.110	17.594	38,480,514
2022-04-21	28.930	29.200	27.100	27.200	17.652	66,425,783
2022-04-20	29.520	29.680	28.320	28.890	18.749	82,269,391
2022-04-19	27.710	29.650	27.690	29.240	18.976	93,132,166
2022-04-18	28.190	28.630	27.400	27.530	17.866	47,575,739
2022-04-15	27.490	28.950	27.240	28.230	18.321	65,377,566
2022-04-14	27.450	28.040	26.620	27.770	18.022	48,404,209
2022-04-13	27.210	28.040	27.040	27.340	17.743	40,312,294
2022-04-12	27.690	27.840	26.710	27.350	17.749	37,091,839
2022-04-11	28.300	28.380	27.220	27.710	17.983	57,846,779
2022-04-08	27.000	28.660	26.830	28.300	18.366	78,306,545
2022-04-07	26.830	27.910	26.710	27.040	17.548	38,060,330
2022-04-06	27.010	27.400	26.450	26.900	17.457	31,408,342
2022-04-01	25.850	27.450	25.850	27.190	17.646	55,333,336
2022-03-31	27.510	27.620	25.920	26.220	17.016	66,884,496
2022-03-30	28.130	28.130	27.610	27.820	18.054	57,612,487
2022-03-29	27.900	29.190	27.640	28.590	18.554	76,464,616
2022-03-28	28.000	28.240	27.010	28.000	18.171	43,775,699
2022-03-25	27.980	28.610	27.730	27.930	18.126	53,575,408
2022-03-24	27.260	28.150	26.830	28.060	18.210	57,924,865
2022-03-23	27.640	28.170	27.260	27.500	17.847	46,826,071
2022-03-22	28.100	28.970	27.430	27.760	18.016	92,869,277
2022-03-21	27.190	27.640	26.590	27.160	17.626	50,868,557
2022-03-18	25.380	27.360	25.260	27.190	17.646	60,477,592
2022-03-17	26.280	26.470	25.470	25.570	16.594	49,957,899
2022-03-16	25.530	26.090	24.000	25.970	16.854	45,202,820
2022-03-15	25.590	26.190	24.910	24.910	16.166	45,923,869
2022-03-14	26.660	27.440	25.900	25.910	16.815	50,645,555
2022-03-11	27.180	27.180	25.980	26.990	17.516	72,167,163
2022-03-10	25.940	27.450	25.810	27.450	17.814	69,347,780
2022-03-09	26.800	26.970	23.970	25.220	16.367	60,660,577
2022-03-08	27.400	27.400	26.150	26.500	17.198	43,454,154
2022-03-07	27.180	28.130	27.020	27.480	17.834	52,628,618
2022-03-04	27.510	28.240	26.950	27.200	17.652	49,344,449
2022-03-03	28.500	29.200	27.920	27.970	18.152	56,128,452
2022-03-02	27.550	28.680	27.160	28.390	18.424	66,678,889
2022-03-01	27.540	27.750	26.890	27.480	17.834	49,436,905
2022-02-28	26.810	27.570	26.440	27.380	17.769	47,921,185
2022-02-25	27.930	28.350	26.980	27.150	17.620	60,396,799
2022-02-24	27.040	28.870	26.910	27.650	17.944	111,079,264
2022-02-23	26.000	27.670	26.000	27.320	17.730	82,984,209
2022-02-22	25.550	25.770	24.880	25.750	16.711	36,527,989
2022-02-21	25.300	25.860	25.130	25.820	16.757	35,736,932
2022-02-18	25.300	25.580	25.040	25.270	16.400	32,906,778
2022-02-17	24.840	25.880	24.650	25.530	16.568	61,027,125
2022-02-16	24.230	25.490	24.230	24.960	16.198	49,870,821
2022-02-15	24.120	24.400	23.710	24.190	15.699	24,198,875
2022-02-14	23.970	24.690	23.790	24.140	15.666	44,133,962
2022-02-11	23.770	24.190	23.560	23.610	15.322	22,752,055
2022-02-10	23.510	24.440	23.510	23.900	15.510	30,326,611
2022-02-09	23.260	23.690	23.080	23.590	15.309	29,212,565

← NewerPage 19 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.