Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.050	14.790	13.570	13.690	9.133	7,358,779
2022-11-02	13.360	14.310	13.360	14.110	9.413	4,749,292
2022-11-01	12.800	13.440	12.800	13.430	8.959	2,207,195
2022-10-31	12.740	13.060	12.740	12.940	8.632	988,411
2022-10-28	13.170	13.250	12.680	12.730	8.492	874,874
2022-10-27	13.130	13.360	13.120	13.220	8.819	621,572
2022-10-26	12.930	13.220	12.880	13.130	8.759	732,228
2022-10-25	12.850	13.130	12.660	12.890	8.599	828,154
2022-10-24	13.330	13.340	12.930	13.010	8.679	757,064
2022-10-21	13.250	13.370	13.180	13.230	8.826	451,500
2022-10-20	13.290	13.340	13.160	13.230	8.826	551,019
2022-10-19	13.350	13.450	13.150	13.270	8.852	725,102
2022-10-18	13.250	13.340	13.150	13.230	8.826	611,380
2022-10-17	13.060	13.220	12.900	13.200	8.806	969,416
2022-10-14	12.850	13.100	12.790	13.050	8.706	764,988
2022-10-13	12.770	12.930	12.700	12.810	8.546	559,237
2022-10-12	12.430	12.790	12.310	12.730	8.492	573,748
2022-10-11	12.300	12.480	12.130	12.480	8.325	837,310
2022-10-10	12.650	12.880	12.180	12.300	8.205	1,277,360
2022-09-30	12.870	12.870	12.670	12.680	8.459	731,108
2022-09-29	13.150	13.150	12.760	12.830	8.559	846,188
2022-09-28	13.060	13.240	13.000	13.050	8.706	1,057,939
2022-09-27	12.800	13.090	12.720	13.050	8.706	710,990
2022-09-26	13.120	13.120	12.750	12.800	8.539	828,450
2022-09-23	13.320	13.350	12.950	13.100	8.739	1,024,380
2022-09-22	13.490	13.490	13.210	13.300	8.872	703,241
2022-09-21	13.290	13.510	12.890	13.510	9.013	685,409
2022-09-20	13.240	13.390	13.170	13.290	8.866	661,780
2022-09-19	13.380	13.380	13.040	13.110	8.746	999,432
2022-09-16	13.770	13.810	13.330	13.380	8.926	1,177,218
2022-09-15	14.010	14.110	13.680	13.800	9.206	1,606,248
2022-09-14	14.010	14.140	13.970	14.080	9.393	807,688
2022-09-13	14.090	14.190	14.000	14.160	9.446	1,030,120
2022-09-09	14.000	14.130	13.880	14.080	9.393	890,680
2022-09-08	14.110	14.180	13.930	13.980	9.326	1,290,716
2022-09-07	14.260	14.270	14.080	14.180	9.460	1,014,468
2022-09-06	14.270	14.380	14.140	14.260	9.513	1,456,980
2022-09-05	14.250	14.400	14.150	14.270	9.520	663,684
2022-09-02	14.100	14.260	14.030	14.240	9.500	1,194,844
2022-09-01	14.090	14.260	14.000	14.000	9.339	914,344
2022-08-31	14.400	14.420	14.030	14.090	9.400	1,154,748
2022-08-30	14.380	14.580	14.310	14.410	9.613	1,179,514
2022-08-29	14.030	14.490	13.840	14.450	9.640	1,504,328
2022-08-26	14.190	14.350	14.080	14.140	9.433	990,094
2022-08-25	14.400	14.400	14.030	14.160	9.446	1,821,778
2022-08-24	14.510	14.600	14.160	14.320	9.553	2,262,022
2022-08-23	14.650	14.650	14.390	14.500	9.673	1,535,086
2022-08-22	14.810	14.830	14.520	14.610	9.746	2,270,520
2022-08-19	15.100	15.250	14.940	15.050	10.040	1,463,630
2022-08-18	15.210	15.250	14.990	15.100	10.073	1,698,788
2022-08-17	15.460	15.510	15.150	15.210	10.147	1,820,084
2022-08-16	15.140	15.550	14.880	15.400	10.273	3,102,904
2022-08-15	15.300	15.300	14.860	15.070	10.053	2,006,648
2022-08-12	15.300	15.430	15.060	15.110	10.080	1,470,364
2022-08-11	15.350	15.490	15.150	15.230	10.160	2,378,464
2022-08-10	14.980	15.520	14.800	15.270	10.187	3,339,397
2022-08-09	14.910	15.260	14.820	14.980	9.993	3,450,224
2022-08-08	14.350	14.900	14.220	14.800	9.873	2,898,173
2022-08-05	14.040	14.230	13.970	14.190	9.466	882,756
2022-08-04	13.780	14.070	13.780	14.050	9.373	817,908

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1000 CNY
2026-05-26	0.2000 CNY
2025-05-19	0.2500 CNY
2024-05-10	0.1999 CNY
2023-06-14	0.2000 CNY
2022-05-20	0.2800 CNY
2021-06-18	0.2500 CNY

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