Zhejiang Xidamen New Material Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 19.360 | 19.580 | 19.280 | 19.570 | 9.194 | 975,697 |
| 2021-11-05 | 19.310 | 19.450 | 19.270 | 19.360 | 9.096 | 846,916 |
| 2021-11-04 | 19.280 | 19.370 | 19.120 | 19.320 | 9.077 | 656,992 |
| 2021-11-03 | 19.040 | 19.230 | 18.940 | 19.170 | 9.006 | 678,258 |
| 2021-11-02 | 19.390 | 19.550 | 18.910 | 19.040 | 8.945 | 910,224 |
| 2021-11-01 | 19.290 | 19.400 | 19.120 | 19.340 | 9.086 | 645,722 |
| 2021-10-29 | 19.160 | 19.380 | 19.070 | 19.320 | 9.077 | 690,958 |
| 2021-10-28 | 19.180 | 19.380 | 18.910 | 19.170 | 9.006 | 1,041,936 |
| 2021-10-27 | 19.660 | 19.670 | 19.150 | 19.170 | 9.006 | 1,073,294 |
| 2021-10-26 | 19.750 | 19.870 | 19.520 | 19.670 | 9.241 | 704,522 |
| 2021-10-25 | 19.760 | 19.860 | 19.620 | 19.810 | 9.307 | 648,540 |
| 2021-10-22 | 19.750 | 19.860 | 19.650 | 19.740 | 9.274 | 718,144 |
| 2021-10-21 | 19.800 | 19.880 | 19.650 | 19.670 | 9.241 | 1,006,852 |
| 2021-10-20 | 20.090 | 20.090 | 19.720 | 19.800 | 9.302 | 878,530 |
| 2021-10-19 | 20.150 | 20.150 | 19.960 | 19.970 | 9.382 | 653,087 |
| 2021-10-18 | 20.000 | 20.190 | 19.850 | 20.090 | 9.438 | 710,402 |
| 2021-10-15 | 20.150 | 20.150 | 19.930 | 20.000 | 9.396 | 866,124 |
| 2021-10-14 | 20.090 | 20.330 | 20.010 | 20.150 | 9.467 | 767,928 |
← NewerPage 21 of 21 · 1,218 trading days
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.