Zhejiang Xinan Chemical Industrial Group Co.,Ltd (600596.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 7.75 | 7.84 | 7.70 | 7.72 | 7.72 | 7,525,789 |
| 20 June 2024 | 7.98 | 8.10 | 7.72 | 7.74 | 7.74 | 13,834,877 |
| 19 June 2024 | 8.25 | 8.29 | 8.03 | 8.04 | 8.04 | 10,073,400 |
| 18 June 2024 | 8.07 | 8.23 | 8.06 | 8.21 | 8.21 | 9,661,454 |
| 17 June 2024 | 8.00 | 8.16 | 8.00 | 8.11 | 8.11 | 8,574,699 |
| 14 June 2024 | 8.07 | 8.15 | 7.97 | 8.10 | 8.10 | 8,431,059 |
| 13 June 2024 | 8.28 | 8.34 | 8.08 | 8.09 | 8.09 | 9,435,158 |
| 12 June 2024 | 8.31 | 8.34 | 8.24 | 8.28 | 8.28 | 5,388,185 |
| 11 June 2024 | 8.34 | 8.34 | 8.21 | 8.29 | 8.29 | 6,054,600 |
| 07 June 2024 | 8.45 | 8.48 | 8.32 | 8.33 | 8.33 | 8,354,831 |
| 06 June 2024 | 8.56 | 8.63 | 8.28 | 8.38 | 8.38 | 10,222,472 |
| 05 June 2024 | 8.52 | 8.65 | 8.49 | 8.51 | 8.51 | 7,527,880 |
| 04 June 2024 | 8.49 | 8.58 | 8.36 | 8.58 | 8.58 | 6,906,259 |
| 03 June 2024 | 8.69 | 8.72 | 8.42 | 8.49 | 8.49 | 10,711,690 |
| 31 May 2024 | 8.90 | 8.97 | 8.65 | 8.73 | 8.73 | 16,051,340 |
| 30 May 2024 | 8.75 | 9.34 | 8.75 | 8.90 | 8.90 | 25,763,163 |
| 30 May 2024 | 0.1 Dividend | |||||
| 29 May 2024 | 8.79 | 8.91 | 8.77 | 8.86 | 8.76 | 7,873,374 |
| 28 May 2024 | 8.91 | 8.91 | 8.74 | 8.79 | 8.69 | 12,071,404 |
| 27 May 2024 | 8.99 | 8.99 | 8.81 | 8.99 | 8.89 | 9,179,708 |
| 24 May 2024 | 8.88 | 9.20 | 8.87 | 8.95 | 8.85 | 15,741,998 |
| 23 May 2024 | 9.04 | 9.07 | 8.82 | 8.83 | 8.73 | 11,904,637 |
| 22 May 2024 | 9.11 | 9.17 | 9.03 | 9.06 | 8.96 | 8,545,680 |
| 21 May 2024 | 9.33 | 9.33 | 9.06 | 9.11 | 9.01 | 10,542,920 |
| 20 May 2024 | 9.28 | 9.42 | 9.22 | 9.29 | 9.19 | 11,661,117 |
| 17 May 2024 | 9.14 | 9.26 | 9.09 | 9.26 | 9.16 | 9,274,195 |
| 16 May 2024 | 9.17 | 9.35 | 9.09 | 9.13 | 9.03 | 10,582,423 |
| 15 May 2024 | 9.13 | 9.27 | 9.03 | 9.17 | 9.07 | 11,601,428 |
| 14 May 2024 | 9.17 | 9.31 | 9.12 | 9.14 | 9.04 | 13,665,811 |
| 13 May 2024 | 9.10 | 9.17 | 8.99 | 9.14 | 9.04 | 15,068,800 |
| 10 May 2024 | 9.33 | 9.33 | 9.10 | 9.19 | 9.09 | 13,621,582 |
| 09 May 2024 | 9.26 | 9.39 | 9.22 | 9.26 | 9.16 | 15,002,736 |
| 08 May 2024 | 9.49 | 9.53 | 9.22 | 9.25 | 9.15 | 17,449,648 |
| 07 May 2024 | 9.26 | 9.53 | 9.25 | 9.49 | 9.38 | 24,038,801 |
| 06 May 2024 | 9.02 | 9.47 | 8.95 | 9.29 | 9.19 | 29,179,609 |
| 30 Apr 2024 | 8.93 | 9.07 | 8.84 | 8.96 | 8.86 | 17,528,971 |
| 29 Apr 2024 | 8.61 | 8.96 | 8.56 | 8.95 | 8.85 | 23,996,940 |
| 26 Apr 2024 | 8.44 | 8.61 | 8.36 | 8.60 | 8.50 | 17,979,933 |
| 25 Apr 2024 | 8.11 | 8.52 | 8.09 | 8.44 | 8.34 | 19,201,325 |
| 24 Apr 2024 | 8.21 | 8.22 | 8.05 | 8.14 | 8.05 | 11,457,628 |
| 23 Apr 2024 | 8.34 | 8.40 | 8.10 | 8.19 | 8.10 | 15,895,514 |
| 22 Apr 2024 | 8.56 | 8.63 | 8.37 | 8.41 | 8.32 | 14,222,600 |
| 19 Apr 2024 | 8.17 | 8.73 | 8.11 | 8.61 | 8.51 | 26,186,056 |
| 18 Apr 2024 | 8.18 | 8.31 | 8.11 | 8.18 | 8.09 | 9,090,660 |
| 17 Apr 2024 | 7.92 | 8.21 | 7.92 | 8.18 | 8.09 | 11,572,540 |
| 16 Apr 2024 | 8.28 | 8.33 | 7.91 | 7.92 | 7.83 | 15,260,033 |
| 15 Apr 2024 | 8.46 | 8.54 | 8.18 | 8.31 | 8.22 | 14,005,940 |
| 12 Apr 2024 | 8.67 | 8.70 | 8.39 | 8.47 | 8.37 | 13,412,178 |
| 11 Apr 2024 | 8.60 | 8.82 | 8.57 | 8.67 | 8.57 | 11,096,605 |
| 10 Apr 2024 | 8.79 | 8.89 | 8.65 | 8.70 | 8.60 | 11,623,632 |
| 09 Apr 2024 | 8.60 | 8.83 | 8.60 | 8.81 | 8.71 | 13,764,844 |
| 08 Apr 2024 | 8.66 | 8.96 | 8.61 | 8.65 | 8.55 | 20,370,116 |
| 03 Apr 2024 | 8.66 | 8.80 | 8.57 | 8.71 | 8.61 | 21,523,976 |
| 02 Apr 2024 | 8.28 | 8.80 | 8.25 | 8.66 | 8.56 | 33,977,586 |
| 01 Apr 2024 | 8.11 | 8.32 | 8.10 | 8.29 | 8.20 | 12,629,100 |
| 29 Mar 2024 | 8.12 | 8.12 | 8.01 | 8.08 | 7.99 | 2,995,780 |
| 28 Mar 2024 | 8.00 | 8.13 | 7.97 | 8.06 | 7.97 | 10,342,894 |
| 27 Mar 2024 | 8.08 | 8.38 | 8.00 | 8.01 | 7.92 | 14,476,200 |
| 26 Mar 2024 | 8.08 | 8.11 | 7.91 | 8.10 | 8.01 | 8,796,801 |
| 25 Mar 2024 | 8.29 | 8.29 | 8.03 | 8.04 | 7.95 | 10,450,102 |
| 22 Mar 2024 | 8.46 | 8.46 | 8.22 | 8.26 | 8.17 | 8,695,515 |
| 21 Mar 2024 | 8.49 | 8.56 | 8.40 | 8.46 | 8.36 | 7,736,242 |
| 20 Mar 2024 | 8.47 | 8.52 | 8.42 | 8.52 | 8.42 | 8,079,000 |
| 19 Mar 2024 | 8.42 | 8.56 | 8.40 | 8.46 | 8.36 | 10,958,991 |
| 18 Mar 2024 | 8.41 | 8.51 | 8.32 | 8.45 | 8.35 | 11,679,600 |
| 15 Mar 2024 | 8.23 | 8.44 | 8.15 | 8.43 | 8.33 | 15,057,384 |
| 14 Mar 2024 | 8.32 | 8.42 | 8.17 | 8.23 | 8.14 | 9,421,540 |
| 13 Mar 2024 | 8.33 | 8.35 | 8.26 | 8.29 | 8.20 | 6,063,178 |
| 12 Mar 2024 | 8.36 | 8.38 | 8.26 | 8.33 | 8.24 | 7,318,031 |
| 11 Mar 2024 | 8.15 | 8.34 | 8.15 | 8.34 | 8.25 | 9,406,934 |
| 08 Mar 2024 | 8.16 | 8.25 | 8.10 | 8.19 | 8.10 | 6,833,030 |
| 07 Mar 2024 | 8.27 | 8.39 | 8.18 | 8.19 | 8.10 | 9,550,460 |
| 06 Mar 2024 | 8.22 | 8.38 | 8.19 | 8.26 | 8.17 | 9,007,337 |
| 05 Mar 2024 | 8.36 | 8.40 | 8.23 | 8.26 | 8.17 | 11,454,650 |
| 04 Mar 2024 | 8.66 | 8.72 | 8.38 | 8.43 | 8.33 | 19,813,486 |
| 01 Mar 2024 | 8.51 | 8.96 | 8.50 | 8.71 | 8.61 | 30,803,660 |
| 29 Feb 2024 | 8.05 | 8.43 | 8.01 | 8.43 | 8.33 | 20,214,378 |
| 28 Feb 2024 | 8.19 | 8.49 | 8.06 | 8.06 | 7.97 | 19,082,421 |
| 27 Feb 2024 | 8.08 | 8.17 | 8.00 | 8.17 | 8.08 | 9,480,580 |
| 26 Feb 2024 | 8.06 | 8.14 | 7.97 | 8.04 | 7.95 | 9,572,064 |
| 23 Feb 2024 | 8.09 | 8.15 | 7.94 | 8.06 | 7.97 | 9,621,610 |
| 22 Feb 2024 | 8.04 | 8.14 | 7.97 | 8.05 | 7.96 | 7,350,316 |
| 21 Feb 2024 | 7.94 | 8.25 | 7.85 | 8.02 | 7.93 | 11,849,043 |
| 20 Feb 2024 | 8.04 | 8.04 | 7.87 | 7.95 | 7.86 | 7,595,598 |
| 19 Feb 2024 | 8.19 | 8.25 | 7.95 | 8.04 | 7.95 | 13,687,178 |
| 08 Feb 2024 | 7.90 | 8.28 | 7.85 | 8.10 | 8.01 | 19,057,556 |
| 07 Feb 2024 | 7.38 | 7.92 | 7.36 | 7.83 | 7.74 | 20,300,471 |
| 06 Feb 2024 | 6.70 | 7.41 | 6.64 | 7.36 | 7.28 | 19,154,149 |
| 05 Feb 2024 | 7.01 | 7.08 | 6.50 | 6.74 | 6.66 | 16,932,274 |
| 02 Feb 2024 | 7.56 | 7.63 | 6.80 | 7.10 | 7.02 | 14,846,988 |
| 01 Feb 2024 | 7.61 | 7.74 | 7.48 | 7.56 | 7.47 | 7,231,693 |
| 31 Jan 2024 | 7.95 | 7.99 | 7.63 | 7.65 | 7.56 | 8,908,017 |
| 30 Jan 2024 | 8.22 | 8.22 | 7.94 | 7.97 | 7.88 | 5,887,520 |
| 29 Jan 2024 | 8.46 | 8.49 | 8.15 | 8.17 | 8.08 | 9,024,561 |
| 26 Jan 2024 | 8.48 | 8.59 | 8.42 | 8.46 | 8.36 | 5,825,200 |
| 25 Jan 2024 | 8.16 | 8.47 | 8.15 | 8.47 | 8.37 | 8,248,263 |
| 24 Jan 2024 | 8.09 | 8.24 | 7.89 | 8.18 | 8.09 | 6,958,845 |
| 23 Jan 2024 | 7.98 | 8.14 | 7.78 | 8.09 | 8.00 | 8,599,374 |
| 22 Jan 2024 | 8.46 | 8.46 | 7.89 | 7.96 | 7.87 | 9,095,360 |
| 19 Jan 2024 | 8.54 | 8.70 | 8.44 | 8.48 | 8.38 | 6,288,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.