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
2022-02-09	23.260	23.690	23.080	23.590	15.309	29,212,565
2022-02-08	22.730	23.260	22.380	23.240	15.082	26,892,905
2022-02-07	22.060	22.870	22.060	22.660	14.706	25,931,735
2022-01-28	22.800	22.950	21.300	21.670	14.063	31,764,919
2022-01-27	22.950	23.380	22.520	22.560	14.641	22,611,261
2022-01-26	22.410	23.270	22.410	23.130	15.011	31,634,150
2022-01-25	22.750	23.140	22.080	22.110	14.349	18,502,549
2022-01-24	22.110	23.380	22.110	23.030	14.946	22,616,739
2022-01-21	22.650	22.930	22.130	22.270	14.453	21,919,067
2022-01-20	23.650	23.900	22.620	22.790	14.790	28,815,012
2022-01-19	24.080	24.150	23.510	23.680	15.368	22,906,717
2022-01-18	24.350	24.520	23.970	24.160	15.679	22,352,968
2022-01-17	24.690	24.690	24.110	24.440	15.861	21,410,074
2022-01-14	23.880	25.290	23.600	24.610	15.971	37,569,966
2022-01-13	25.350	25.470	24.000	24.050	15.608	47,712,525
2022-01-12	25.400	25.780	25.180	25.300	16.419	37,976,799
2022-01-11	25.480	25.770	24.540	25.380	16.471	67,313,752
2022-01-10	23.830	24.920	23.660	24.540	15.926	26,871,643
2022-01-07	24.200	24.360	23.600	23.840	15.472	18,717,045
2022-01-06	23.700	24.300	23.580	24.250	15.738	17,404,910
2022-01-05	24.560	24.630	23.450	23.800	15.446	31,090,322
2022-01-04	25.270	25.280	24.230	24.660	16.004	21,922,110
2021-12-31	24.570	25.100	24.460	24.990	16.218	21,501,272
2021-12-30	25.030	25.320	24.390	24.450	15.867	32,463,219
2021-12-29	25.150	25.540	24.990	25.130	16.309	24,450,120
2021-12-28	24.460	25.420	24.330	25.250	16.387	32,430,158
2021-12-27	24.380	24.810	24.210	24.380	15.822	17,972,067
2021-12-24	25.450	25.530	24.000	24.440	15.861	34,145,498
2021-12-23	25.780	25.780	25.260	25.450	16.516	19,034,404
2021-12-22	25.500	25.780	25.210	25.680	16.666	17,529,733
2021-12-21	25.330	25.560	24.930	25.470	16.529	22,831,387
2021-12-20	25.840	25.840	25.210	25.360	16.458	38,625,465
2021-12-17	27.350	27.450	26.680	26.780	17.380	22,137,259
2021-12-16	26.740	27.530	26.630	27.350	17.749	30,041,599
2021-12-15	27.300	27.370	26.570	26.740	17.354	34,241,824
2021-12-14	28.300	28.340	27.090	27.220	17.665	57,318,175
2021-12-13	29.110	29.200	28.380	28.490	18.489	47,188,243
2021-12-10	27.810	29.500	27.660	29.080	18.872	65,655,080
2021-12-09	28.900	29.010	27.800	27.990	18.165	67,587,875
2021-12-08	28.930	29.480	27.930	29.110	18.892	64,829,856
2021-12-07	28.330	30.020	28.260	28.900	18.755	114,331,621
2021-12-06	26.950	29.490	26.800	28.060	18.210	104,663,834
2021-12-03	26.330	27.090	25.840	27.000	17.522	53,596,019
2021-12-02	27.450	27.450	26.080	26.380	17.120	81,530,754
2021-12-01	26.860	28.140	25.920	27.750	18.009	74,624,244
2021-11-30	26.610	27.550	26.520	26.900	17.457	41,951,350
2021-11-29	26.650	26.900	25.900	26.550	17.230	49,630,942
2021-11-26	26.920	27.590	26.680	27.140	17.613	49,381,509
2021-11-25	26.800	27.270	26.530	26.660	17.302	30,556,941
2021-11-24	26.790	27.340	26.590	26.730	17.347	31,177,039
2021-11-23	27.140	27.700	26.860	26.960	17.496	48,565,986
2021-11-22	26.740	27.340	26.350	27.100	17.587	50,183,455
2021-11-19	25.530	26.400	25.290	26.270	17.049	41,251,998
2021-11-18	25.600	26.220	25.320	25.770	16.724	37,169,293
2021-11-17	25.250	25.690	24.930	25.580	16.601	34,347,779
2021-11-16	25.820	26.150	25.000	25.190	16.348	41,131,407
2021-11-15	27.280	27.350	24.800	26.000	16.873	79,159,677
2021-11-12	26.580	27.390	26.300	27.200	17.652	71,484,439
2021-11-11	26.170	26.850	25.920	26.540	17.224	50,489,952
2021-11-10	26.400	26.500	25.550	26.030	16.893	40,646,222

← NewerPage 20 of 21 · 1,219 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.