Zhejiang XinAn Chemical Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.140 | 26.550 | 25.700 | 26.550 | 17.230 | 38,436,570 |
| 2021-11-08 | 25.500 | 26.170 | 25.440 | 25.970 | 16.854 | 40,342,842 |
| 2021-11-05 | 27.240 | 27.260 | 25.390 | 25.500 | 16.549 | 75,356,458 |
| 2021-11-04 | 27.650 | 27.730 | 26.920 | 27.060 | 17.561 | 40,558,042 |
| 2021-11-03 | 27.120 | 27.670 | 26.450 | 27.670 | 17.957 | 51,638,018 |
| 2021-11-02 | 28.110 | 28.300 | 26.440 | 27.100 | 17.587 | 66,095,653 |
| 2021-11-01 | 27.950 | 28.420 | 27.190 | 28.110 | 18.243 | 76,814,837 |
| 2021-10-29 | 29.890 | 30.400 | 26.950 | 27.750 | 18.009 | 108,911,658 |
| 2021-10-28 | 31.300 | 32.490 | 29.330 | 29.460 | 19.119 | 84,768,758 |
| 2021-10-27 | 31.690 | 32.650 | 31.390 | 31.560 | 20.482 | 62,241,158 |
| 2021-10-26 | 32.290 | 32.850 | 31.670 | 31.700 | 20.573 | 52,887,042 |
| 2021-10-25 | 31.800 | 33.070 | 31.750 | 32.360 | 21.001 | 58,350,576 |
| 2021-10-22 | 32.780 | 33.880 | 31.910 | 32.110 | 20.839 | 78,654,514 |
| 2021-10-21 | 32.690 | 34.350 | 32.520 | 33.330 | 21.630 | 94,086,003 |
| 2021-10-20 | 31.000 | 33.430 | 30.660 | 32.820 | 21.299 | 89,079,135 |
| 2021-10-19 | 31.220 | 32.440 | 30.680 | 31.850 | 20.670 | 67,757,208 |
| 2021-10-18 | 30.550 | 31.900 | 29.700 | 31.800 | 20.637 | 75,536,545 |
| 2021-10-15 | 30.600 | 31.450 | 29.900 | 30.940 | 20.079 | 66,403,720 |
| 2021-10-14 | 29.180 | 30.640 | 28.740 | 30.450 | 19.761 | 55,509,490 |
← NewerPage 21 of 21 · 1,219 trading days
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.