Zhejiang Xinhua Chemical Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	30.620	30.660	29.880	30.460	22.728	3,114,930
2021-11-09	29.890	30.900	29.720	30.630	22.854	3,944,669
2021-11-08	29.980	30.350	29.000	29.890	22.302	5,096,050
2021-11-05	30.980	31.600	30.020	30.100	22.459	5,815,369
2021-11-04	31.100	31.550	31.020	31.320	23.369	3,353,090
2021-11-03	31.970	32.190	30.700	31.160	23.250	5,304,656
2021-11-02	33.920	34.240	31.430	31.570	23.556	9,955,790
2021-11-01	30.570	33.640	30.560	33.640	25.100	8,637,200
2021-10-29	32.740	32.980	30.510	30.580	22.817	7,855,256
2021-10-28	34.010	34.480	32.340	32.600	24.324	7,878,500
2021-10-27	32.500	33.880	32.130	33.840	25.250	9,064,510
2021-10-26	33.980	34.340	33.100	33.790	25.212	8,102,967
2021-10-25	31.760	34.150	31.760	34.000	25.369	9,074,854
2021-10-22	33.030	33.580	32.060	32.090	23.944	7,455,110
2021-10-21	31.620	34.700	31.350	33.250	24.809	11,918,743
2021-10-20	30.800	32.300	30.320	31.620	23.593	6,347,640
2021-10-19	30.450	32.000	30.390	31.060	23.175	4,956,645
2021-10-18	30.380	30.800	29.900	30.600	22.832	4,538,482
2021-10-15	29.800	31.100	28.800	30.300	22.608	5,835,440
2021-10-14	29.230	29.830	28.900	29.620	22.101	3,208,010

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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