Zhejiang Xidamen New Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	21.840	23.390	21.760	23.020	10.815	2,671,872
2022-02-07	21.400	22.180	21.120	21.900	10.289	2,038,792
2022-01-28	20.400	21.450	20.270	21.370	10.040	2,379,440
2022-01-27	21.240	21.240	19.980	20.310	9.542	2,012,136
2022-01-26	21.020	21.410	21.000	21.180	9.951	752,442
2022-01-25	21.700	22.140	20.980	21.030	9.880	1,652,476
2022-01-24	22.490	22.520	21.860	21.900	10.289	1,353,184
2022-01-21	23.150	23.400	22.400	22.490	10.566	2,045,848
2022-01-20	24.240	24.240	23.000	23.130	10.867	4,094,244
2022-01-19	23.000	24.150	23.000	24.140	11.341	5,583,050
2022-01-18	23.310	23.680	22.820	23.330	10.961	3,254,970
2022-01-17	22.800	23.430	22.610	23.360	10.975	2,736,356
2022-01-14	23.010	23.300	22.520	22.750	10.688	2,592,198
2022-01-13	23.350	23.680	23.100	23.170	10.885	2,132,480
2022-01-12	23.010	23.450	22.970	23.230	10.914	2,659,328
2022-01-11	23.120	23.490	22.870	23.180	10.890	2,971,066
2022-01-10	22.480	23.450	22.100	23.140	10.871	3,324,454
2022-01-07	22.860	23.330	22.500	22.500	10.571	2,894,484
2022-01-06	22.730	23.230	22.610	22.950	10.782	3,816,702
2022-01-05	22.410	23.200	22.110	22.950	10.782	6,454,280
2022-01-04	21.730	22.770	21.560	22.340	10.496	5,115,600
2021-12-31	21.840	22.200	21.750	21.920	10.298	2,785,160
2021-12-30	21.710	22.150	21.710	21.920	10.298	2,296,336
2021-12-29	22.030	22.120	21.730	21.750	10.218	1,937,554
2021-12-28	21.920	22.220	21.650	21.900	10.289	1,562,513
2021-12-27	21.620	22.080	21.600	21.950	10.312	1,293,306
2021-12-24	22.420	22.420	21.580	21.800	10.242	3,709,982
2021-12-23	22.150	22.550	21.710	22.420	10.533	3,138,471
2021-12-22	22.300	22.460	22.100	22.270	10.463	2,047,416
2021-12-21	21.700	22.280	21.600	22.270	10.463	3,107,580
2021-12-20	21.700	21.860	21.510	21.570	10.134	1,868,207
2021-12-17	22.260	22.260	21.750	21.770	10.228	2,263,700
2021-12-16	22.520	22.520	22.100	22.270	10.463	2,529,870
2021-12-15	22.000	22.600	21.920	22.500	10.571	4,069,744
2021-12-14	21.790	21.970	21.700	21.940	10.308	1,859,452
2021-12-13	22.300	22.380	21.680	21.790	10.237	2,141,690
2021-12-10	22.080	22.080	21.580	21.790	10.237	2,637,964
2021-12-09	21.880	22.470	21.620	22.080	10.373	4,949,784
2021-12-08	21.810	22.070	21.400	21.810	10.247	2,813,580
2021-12-07	22.010	22.250	21.580	21.640	10.167	3,050,152
2021-12-06	22.990	23.040	21.840	21.880	10.279	5,354,835
2021-12-03	22.730	23.450	22.730	22.820	10.721	6,394,754
2021-12-02	24.250	24.720	23.170	23.570	11.073	13,852,960
2021-12-01	21.620	23.520	21.390	23.520	11.050	10,361,136
2021-11-30	21.110	21.490	21.000	21.380	10.045	2,080,540
2021-11-29	21.390	21.430	21.000	21.060	9.894	2,424,128
2021-11-26	21.740	21.940	21.240	21.460	10.082	2,932,944
2021-11-25	20.830	22.790	20.720	21.720	10.204	7,191,198
2021-11-24	20.680	21.180	20.580	20.900	9.819	2,883,926
2021-11-23	20.590	20.780	20.360	20.680	9.716	1,952,454
2021-11-22	20.580	20.660	20.400	20.530	9.645	1,239,896
2021-11-19	20.450	20.620	20.000	20.600	9.678	2,306,524
2021-11-18	20.600	20.900	20.350	20.360	9.565	2,239,592
2021-11-17	20.370	20.650	20.200	20.580	9.669	1,883,756
2021-11-16	20.450	20.680	20.090	20.320	9.546	2,051,924
2021-11-15	19.880	20.650	19.830	20.410	9.589	3,012,537
2021-11-12	19.950	20.140	19.760	19.970	9.382	1,811,051
2021-11-11	19.600	19.950	19.520	19.910	9.354	1,820,336
2021-11-10	19.560	19.680	19.440	19.670	9.241	878,472
2021-11-09	19.570	19.640	19.510	19.590	9.204	861,033

← NewerPage 20 of 21 · 1,212 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.