Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Zhejiang XinNong Chemical Co.,Ltd. (002942.SZ)

16.45
+0.39
+(2.43%)
At close: 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202516.1816.4216.0616.4516.451,578,769
Apr 30, 202516.1816.3616.0116.0616.061,123,550
Apr 29, 202515.9116.2115.8416.1716.171,035,860
Apr 28, 202515.9216.0515.5315.9315.931,326,460
Apr 25, 202516.2616.3815.9716.0516.051,358,400
Apr 24, 202516.2916.4216.0716.2616.261,772,930
Apr 23, 202516.3516.3616.0816.2816.282,265,920
Apr 22, 202515.8416.1915.8016.1816.182,045,400
Apr 21, 202515.5315.8015.4215.8015.80974,678
Apr 18, 202515.5515.6315.4215.5515.55864,400
Apr 17, 202515.2915.6515.1315.5615.561,018,330
Apr 16, 202515.6115.7015.0615.3015.301,191,900
Apr 15, 202515.3615.7015.3215.5615.561,642,900
Apr 14, 202515.3915.5715.1615.3615.361,933,910
Apr 11, 202515.1215.3614.8014.9214.921,577,210
Apr 10, 202514.7215.4514.7215.1915.192,367,790
Apr 9, 202514.8814.9613.8114.8114.812,933,597
Apr 8, 202514.3514.9513.7914.9514.953,152,310
Apr 7, 202515.0215.3714.3014.3014.302,283,410
Apr 3, 202515.6515.9515.4815.8915.891,324,810
Apr 2, 202515.5015.9815.5015.8215.821,255,800
Apr 1, 202515.4816.0015.4215.7615.762,043,140
Mar 31, 202515.6815.7415.1915.4715.471,668,835
Mar 28, 202516.2416.3615.8215.8415.842,157,700
Mar 27, 202516.2116.5416.2116.3516.351,970,621
Mar 26, 202516.5016.7016.3016.3816.383,356,171
Mar 25, 202515.4216.7815.2916.4216.425,331,510
Mar 24, 202515.6015.6415.1215.5415.542,095,360
Mar 21, 202515.8115.9815.5015.5515.551,675,360
Mar 20, 202515.8916.2015.8715.9315.931,643,335
Mar 19, 202516.1716.2315.8915.9715.972,123,780
Mar 18, 202516.0816.1215.7816.1216.121,951,480
Mar 17, 202515.9016.0815.8516.0816.081,972,050
Mar 14, 202515.9515.9515.7515.9115.911,851,471
Mar 13, 202516.0916.1315.6515.9215.922,090,410
Mar 12, 202516.0616.1615.8716.0616.063,416,200
Mar 11, 202515.8716.0515.5816.0516.054,327,471
Mar 10, 202515.8916.5515.8016.0816.086,220,950
Mar 7, 202516.0016.1215.7015.9015.904,825,750
Mar 6, 202516.2016.2315.8815.9915.995,966,350
Mar 5, 202516.6316.7115.8416.2316.235,696,150
Mar 4, 202517.0017.5016.3616.4616.4610,851,298
Mar 3, 202515.1016.5815.0816.5816.587,676,100
Feb 28, 202515.0915.2814.8815.0715.072,129,230
Feb 27, 202515.0715.1714.8615.0815.081,304,770
Feb 26, 202514.9015.2014.9015.0915.091,294,620
Feb 25, 202515.0615.1414.8414.9514.951,902,550
Feb 24, 202515.3215.5515.1215.2015.202,662,890
Feb 21, 202515.2015.3214.9215.0715.071,776,130
Feb 20, 202515.1815.3915.1115.2715.271,930,650
Feb 19, 202515.1115.2414.9015.1315.131,762,160
Feb 18, 202515.1815.3714.8515.1215.122,383,130
Feb 17, 202515.0615.3714.9915.2215.222,381,050
Feb 14, 202515.3515.3714.9915.0015.002,878,300
Feb 13, 202515.3515.5315.2315.4015.402,099,960
Feb 12, 202515.4915.5915.3015.4315.432,803,900
Feb 11, 202515.3815.6915.2015.6015.604,011,363
Feb 10, 202515.3615.4215.1115.3215.322,594,300
Feb 7, 202515.2615.5015.1015.3715.373,919,260
Feb 6, 202515.0115.2414.9115.2415.242,538,330
Feb 5, 202514.9415.2514.6015.1215.122,831,010
Jan 27, 202515.3315.5415.0615.0715.073,181,890
Jan 24, 202515.3015.4514.9015.3315.334,472,670
Jan 23, 202515.1515.8414.9315.6815.687,516,047
Jan 22, 202515.0215.3914.9015.0615.064,303,704
Jan 21, 202515.4215.4215.0115.2715.277,061,080
Jan 20, 202515.8416.2115.2815.7115.7112,245,183
Jan 17, 202514.2515.8414.2515.8415.847,063,910
Jan 16, 202514.6615.1214.2014.4014.405,321,560
Jan 15, 202515.1615.2214.4514.8014.804,960,357
Jan 14, 202514.7015.3813.8015.2315.238,234,490
Jan 13, 202515.0015.8614.4014.7014.708,981,377
Jan 10, 202515.2015.2014.2914.4214.422,975,240
Jan 9, 202514.6515.1814.6115.1515.153,187,910
Jan 8, 202513.9114.9213.8214.8014.803,614,600
Jan 7, 202513.3914.0113.3613.9813.981,995,630
Jan 6, 202513.5213.5712.9213.3913.391,676,010
Jan 3, 202513.8714.1313.4413.5113.511,404,100
Jan 2, 202514.1214.3413.7513.8613.861,443,636
Dec 31, 202414.4514.5914.1014.1214.121,071,380
Dec 30, 202414.5614.5614.1414.3914.391,041,110
Dec 27, 202414.2114.6714.1314.5514.551,032,610
Dec 26, 202413.9114.2813.9014.2114.21948,150
Dec 25, 202414.3014.3813.7113.8913.891,453,120
Dec 24, 202414.3114.5914.1314.2914.291,378,510
Dec 23, 202414.9915.2914.1314.3114.312,429,660
Dec 20, 202414.6515.2014.6015.0015.002,302,353
Dec 19, 202414.7914.9514.4614.7014.701,183,565
Dec 18, 202414.7315.0914.5714.8314.832,017,240
Dec 17, 202415.7916.0014.5314.7314.734,341,586
Dec 16, 202415.4616.1415.3616.0016.003,534,739
Dec 13, 202415.4115.6315.3015.4915.491,950,430
Dec 12, 202415.2115.5215.1415.5115.512,140,446
Dec 11, 202415.1715.2415.0415.1815.181,663,740
Dec 10, 202415.5315.6515.1315.2315.232,179,042
Dec 9, 202415.3815.4115.1015.3015.301,977,930
Dec 6, 202415.2615.4015.1115.1815.181,944,970
Dec 5, 202415.1715.5815.0815.2115.213,942,850
Dec 4, 202415.0015.8014.7215.2815.284,380,540
Dec 3, 202414.9014.9314.6714.8714.871,834,676
Dec 2, 202414.8515.0614.8114.9014.902,342,354
Nov 29, 202414.8614.9214.5614.8814.883,035,246
Nov 28, 202415.5015.5214.8014.8614.865,540,744
Nov 27, 202414.6615.5014.1715.2415.246,390,240
Nov 26, 202414.6214.9814.6214.7514.751,571,560
Nov 25, 202414.2114.6914.2114.6614.661,771,006
Nov 22, 202414.7514.8314.2014.2414.241,548,100
Nov 21, 202414.6814.8414.5814.8114.811,350,250
Nov 20, 202414.2814.7314.2814.6614.661,659,040
Nov 19, 202414.0414.5013.9014.5014.501,337,231
Nov 18, 202414.3414.6513.7813.9413.941,754,560
Nov 15, 202414.6614.7614.3214.3414.341,817,170
Nov 14, 202414.9215.1414.6414.7814.782,088,380
Nov 13, 202415.0315.2714.6614.8714.872,497,100
Nov 12, 202415.2415.4815.0115.2815.284,946,256
Nov 11, 202415.7415.9614.9415.2715.276,202,800
Nov 8, 202416.8317.0014.9214.9614.969,945,366
Nov 7, 202414.2415.7114.1215.7115.713,761,225
Nov 6, 202414.2014.4913.9614.2814.281,887,810
Nov 5, 202413.7614.1613.7614.1414.141,788,690
Nov 4, 202413.5313.7613.4713.7613.761,066,336
Nov 1, 202413.7013.8613.4413.5813.581,883,270
Oct 31, 202413.7613.9413.6613.8313.831,489,243
Oct 30, 202413.8714.0713.6713.7913.791,248,370
Oct 29, 202414.2814.3813.8613.8713.871,806,000
Oct 28, 202413.8914.2213.8914.2214.221,971,700
Oct 25, 202413.7313.9013.7313.8813.881,584,986
Oct 24, 202413.7613.8313.6013.7113.711,351,620
Oct 23, 202413.9814.0813.6013.7613.762,794,130
Oct 22, 202413.6713.9813.6313.9613.961,966,723
Oct 21, 202413.5913.8813.5513.6513.651,811,610
Oct 18, 202413.2213.6813.0613.5413.542,462,150
Oct 17, 202413.2513.4613.0613.1013.101,192,500
Oct 16, 202413.1013.2612.9213.2213.221,332,130
Oct 15, 202413.4113.4913.1013.1013.102,031,060
Oct 14, 202413.3513.5313.0913.4113.413,138,280
Oct 11, 202414.0014.2813.1713.3513.354,388,185
Oct 10, 202413.4514.1813.4513.9313.934,259,289
Oct 9, 202415.3615.3613.3913.3913.396,358,072
Oct 8, 202414.8814.8813.8014.8814.885,696,751
Sep 30, 202413.1613.6312.6113.5313.532,971,813
Sep 27, 202412.0312.6612.0312.5112.511,642,300
Sep 26, 202411.6111.9711.6111.9711.971,038,100
Sep 25, 202411.8411.9111.6511.7311.731,384,226
Sep 24, 202411.1211.7511.1211.7511.751,177,600
Sep 23, 202411.2811.3411.1211.1711.17770,796
Sep 20, 202411.3311.4511.1611.2811.28829,300
Sep 19, 202411.0511.4610.9711.3211.321,156,390
Sep 18, 202411.4611.4610.7810.9910.991,563,200
Sep 13, 202411.6611.7011.4411.4611.46767,900
Sep 12, 202411.7411.9111.6011.6511.65836,590
Sep 11, 202411.7111.8511.6311.7211.72768,800
Sep 10, 202411.8812.0011.5511.7811.78967,760
Sep 9, 202411.8711.9611.5511.8311.83894,800
Sep 6, 202411.9912.0911.7411.8111.811,053,960
Sep 5, 202412.1012.1011.8511.9911.991,134,930
Sep 4, 202412.0612.2511.9012.0412.041,293,480
Sep 3, 202412.0012.1911.8612.1212.12851,990
Sep 2, 202411.9412.1811.9412.0012.00945,950
Aug 30, 202411.9912.1211.8712.0112.011,668,940
Aug 29, 202411.6612.0611.5811.9911.991,387,010
Aug 28, 202411.5411.7911.3611.6511.651,319,400
Aug 27, 202411.6011.7611.5311.6811.68808,500
Aug 26, 202411.2311.6011.2211.6011.60870,310
Aug 23, 202411.3811.4111.1711.2811.28957,300
Aug 22, 202411.6611.7211.3511.3811.38803,780
Aug 21, 202411.4211.7211.4111.6511.65947,140
Aug 20, 202411.6511.6711.3511.4211.42931,000
Aug 19, 202411.5611.8011.5511.6011.60520,900
Aug 16, 202411.7211.7611.5411.6611.66707,730
Aug 15, 202411.7211.8311.5411.7211.72904,500
Aug 14, 202411.9611.9611.6811.7511.75863,900
Aug 13, 202411.6211.8011.4611.8011.80877,610
Aug 12, 202411.6711.7511.4711.6211.621,100,840
Aug 9, 202411.7311.9111.5311.5711.571,047,880
Aug 8, 202411.7511.8811.6011.7211.721,209,180
Aug 7, 202411.8711.9811.7611.8311.83750,430
Aug 6, 202411.6711.9511.6711.8611.861,155,800
Aug 5, 202411.8211.9511.5811.6511.651,177,800
Aug 2, 202411.7512.1011.7111.8811.881,453,820
Aug 1, 202412.3512.3511.7811.8311.831,771,500
Jul 31, 202411.6612.1211.5312.0912.092,153,534
Jul 30, 202411.4911.6711.4411.6211.62779,700
Jul 29, 202411.7211.7211.2811.5211.521,245,458
Jul 26, 202411.3611.6611.2111.4611.462,281,600
Jul 25, 202411.0411.4510.9711.3511.352,133,681
Jul 24, 202411.2811.2911.0211.0411.041,713,150
Jul 23, 202411.6711.6811.2511.3111.311,111,696
Jul 22, 202411.5711.6511.2311.6411.641,631,016
Jul 19, 202411.3911.4811.1511.3911.391,470,760
Jul 18, 202411.4311.4411.0811.3411.341,819,500
Jul 17, 202411.8011.8211.5111.5311.531,534,800
Jul 16, 202411.8711.8711.6211.8311.832,349,690
Jul 15, 202412.1612.1611.7111.8611.862,327,150
Jul 12, 202412.0612.3412.0412.1712.173,015,473
Jul 11, 202411.8212.0911.7512.0612.063,990,787
Jul 10, 202411.7312.0711.6511.6811.685,465,330
Jul 9, 202412.1312.2011.4111.7911.797,122,000
Jul 8, 202413.1813.1812.0312.2612.266,350,760
Jul 5, 202411.5712.0011.4411.9911.991,141,560
Jul 4, 202412.1712.2711.5111.5711.571,512,510
Jul 3, 202412.2712.4412.1112.2312.23662,990
Jul 2, 202412.1812.4112.1812.2712.271,105,300
Jul 1, 202411.8512.2811.7112.2112.211,875,190
Jun 28, 202411.9112.0911.7511.7911.791,129,650
Jun 27, 202412.2012.5011.7911.8411.841,621,780
Jun 26, 2024 0.2 Dividend
Jun 26, 202411.9412.5011.7612.2012.202,282,700
Jun 25, 202412.2612.2611.7912.1211.921,214,300
Jun 24, 202412.7812.7811.8811.9411.741,469,300
Jun 21, 202412.5112.7712.3812.6512.44562,000
Jun 20, 202412.7412.9412.4812.5712.36695,460
Jun 19, 202412.8013.0212.7112.8712.66959,950
Jun 18, 202412.8313.0312.6112.8012.591,126,980
Jun 17, 202412.9913.1212.8612.8812.67659,800
Jun 14, 202413.2713.2712.8512.9912.78606,930
Jun 13, 202413.0913.2612.9413.0312.81745,070
Jun 12, 202412.9113.1412.8213.0912.87683,090
Jun 11, 202412.7812.9012.4712.8912.681,055,400
Jun 7, 202412.3313.0912.3212.9112.701,587,810
Jun 6, 202412.8913.1512.1812.3312.131,367,390
Jun 5, 202413.4513.4512.9612.9812.771,061,300
Jun 4, 202413.9613.9613.1913.4013.181,232,930
Jun 3, 202414.3314.4013.6813.8813.651,160,910
May 31, 202414.2014.4714.1214.3814.14790,850
May 30, 202414.1714.5014.0314.2213.99706,560
May 29, 202414.1014.4814.1014.2314.00759,430
May 28, 202414.6214.6214.2014.2414.01789,670
May 27, 202414.2414.6814.2414.6514.41950,800
May 24, 202414.6014.6014.2014.3514.11759,000
May 23, 202414.8014.8014.2914.3414.10737,860
May 22, 202414.7914.8014.5114.6714.43649,610
May 21, 202414.8814.8814.5314.6214.38716,130
May 20, 202414.8314.9214.6914.8214.581,045,130
May 17, 202414.5714.7514.4614.7514.51834,500
May 16, 202414.5014.8014.5014.5814.34992,600
May 15, 202414.6014.7114.3114.4514.211,112,050
May 14, 202414.5514.6014.0314.5914.351,096,330
May 13, 202414.3014.4214.0414.2113.981,330,040
May 10, 202414.5814.7314.3614.4114.171,578,000
May 9, 202414.6014.9114.5414.6414.401,921,950
May 8, 202414.7315.3814.5314.6414.402,434,910
May 7, 202414.3114.8814.3014.8714.622,117,210
May 6, 202414.0014.4313.9814.3814.142,056,770