Zhejiang Xidamen New Material Co.,Ltd. (605155.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.13 | 9.28 | 9.11 | 9.15 | 9.15 | 1,083,728 |
| 27 Jun 2024 | 9.37 | 9.39 | 9.10 | 9.13 | 9.13 | 1,137,680 |
| 26 Jun 2024 | 9.25 | 9.38 | 9.06 | 9.37 | 9.37 | 1,013,420 |
| 25 Jun 2024 | 8.94 | 9.25 | 8.94 | 9.13 | 9.13 | 2,326,273 |
| 24 Jun 2024 | 9.23 | 9.36 | 8.93 | 8.98 | 8.98 | 2,568,460 |
| 21 Jun 2024 | 9.23 | 9.38 | 9.23 | 9.30 | 9.30 | 1,544,356 |
| 20 Jun 2024 | 9.53 | 9.55 | 9.27 | 9.31 | 9.31 | 1,627,940 |
| 19 Jun 2024 | 9.57 | 9.68 | 9.49 | 9.53 | 9.53 | 1,499,256 |
| 18 Jun 2024 | 9.54 | 9.65 | 9.41 | 9.58 | 9.58 | 2,069,696 |
| 17 Jun 2024 | 9.78 | 9.78 | 9.47 | 9.50 | 9.50 | 3,222,468 |
| 14 Jun 2024 | 9.84 | 9.84 | 9.64 | 9.80 | 9.80 | 2,207,921 |
| 13 Jun 2024 | 9.94 | 10.02 | 9.82 | 9.84 | 9.84 | 1,828,048 |
| 12 Jun 2024 | 9.91 | 10.08 | 9.84 | 9.99 | 9.99 | 2,267,865 |
| 11 Jun 2024 | 9.62 | 10.04 | 9.40 | 9.97 | 9.97 | 3,152,517 |
| 07 Jun 2024 | 9.84 | 9.87 | 9.51 | 9.72 | 9.72 | 3,887,076 |
| 06 Jun 2024 | 9.61 | 10.30 | 9.27 | 9.70 | 9.70 | 5,480,072 |
| 05 Jun 2024 | 9.85 | 9.86 | 9.55 | 9.60 | 9.60 | 3,116,148 |
| 04 Jun 2024 | 10.00 | 10.15 | 9.69 | 9.90 | 9.90 | 2,627,204 |
| 03 Jun 2024 | 10.25 | 10.37 | 9.91 | 10.00 | 10.00 | 3,195,169 |
| 31 May 2024 | 10.26 | 10.38 | 10.15 | 10.28 | 10.28 | 2,013,504 |
| 30 May 2024 | 10.22 | 10.40 | 10.16 | 10.19 | 10.19 | 1,979,572 |
| 29 May 2024 | 10.19 | 10.43 | 10.02 | 10.33 | 10.33 | 2,498,733 |
| 28 May 2024 | 10.53 | 10.57 | 10.18 | 10.20 | 10.20 | 2,924,450 |
| 27 May 2024 | 10.49 | 10.71 | 10.36 | 10.57 | 10.57 | 1,772,444 |
| 24 May 2024 | 10.41 | 10.62 | 10.40 | 10.41 | 10.41 | 2,387,116 |
| 23 May 2024 | 10.71 | 10.84 | 10.48 | 10.50 | 10.50 | 2,477,176 |
| 22 May 2024 | 10.69 | 10.78 | 10.61 | 10.71 | 10.71 | 2,276,200 |
| 21 May 2024 | 10.71 | 10.76 | 10.54 | 10.66 | 10.66 | 2,524,712 |
| 20 May 2024 | 10.67 | 10.93 | 10.62 | 10.72 | 10.72 | 3,342,920 |
| 17 May 2024 | 10.79 | 10.86 | 10.56 | 10.75 | 10.75 | 3,455,137 |
| 16 May 2024 | 10.70 | 10.91 | 10.64 | 10.74 | 10.74 | 3,919,060 |
| 15 May 2024 | 10.95 | 10.95 | 10.69 | 10.75 | 10.75 | 5,435,053 |
| 14 May 2024 | 10.34 | 11.07 | 10.34 | 11.06 | 11.06 | 6,254,341 |
| 13 May 2024 | 10.38 | 10.49 | 10.19 | 10.39 | 10.39 | 2,722,836 |
| 10 May 2024 | 10.58 | 10.60 | 10.37 | 10.50 | 10.50 | 3,367,973 |
| 10 May 2024 | 0.2 Dividend | |||||
| 10 May 2024 | 1.4:1 Stock split | |||||
| 09 May 2024 | 10.51 | 10.84 | 10.51 | 10.68 | 10.48 | 5,034,596 |
| 08 May 2024 | 10.53 | 10.65 | 10.41 | 10.50 | 10.30 | 4,621,955 |
| 07 May 2024 | 10.26 | 10.71 | 10.24 | 10.66 | 10.46 | 5,128,116 |
| 06 May 2024 | 10.18 | 10.39 | 10.00 | 10.26 | 10.07 | 5,411,831 |
| 30 Apr 2024 | 10.05 | 10.24 | 9.91 | 10.15 | 9.96 | 5,976,068 |
| 29 Apr 2024 | 9.69 | 9.96 | 9.69 | 9.89 | 9.70 | 3,751,589 |
| 26 Apr 2024 | 9.63 | 9.85 | 9.63 | 9.74 | 9.56 | 4,819,413 |
| 25 Apr 2024 | 9.64 | 9.91 | 9.45 | 9.76 | 9.57 | 9,107,448 |
| 24 Apr 2024 | 9.05 | 9.35 | 9.05 | 9.33 | 9.15 | 2,876,714 |
| 23 Apr 2024 | 8.81 | 9.08 | 8.81 | 9.04 | 8.87 | 1,975,677 |
| 22 Apr 2024 | 8.92 | 9.20 | 8.69 | 8.90 | 8.73 | 3,524,397 |
| 19 Apr 2024 | 8.99 | 9.04 | 8.81 | 8.92 | 8.75 | 2,185,260 |
| 18 Apr 2024 | 9.00 | 9.26 | 8.94 | 9.00 | 8.83 | 3,306,044 |
| 17 Apr 2024 | 8.57 | 9.09 | 8.56 | 9.07 | 8.90 | 5,223,510 |
| 16 Apr 2024 | 9.11 | 9.11 | 8.22 | 8.32 | 8.17 | 5,664,397 |
| 15 Apr 2024 | 9.57 | 9.71 | 8.95 | 9.12 | 8.95 | 4,882,165 |
| 12 Apr 2024 | 9.57 | 9.75 | 9.57 | 9.59 | 9.41 | 2,368,892 |
| 11 Apr 2024 | 9.48 | 9.71 | 9.42 | 9.58 | 9.40 | 2,284,877 |
| 10 Apr 2024 | 9.84 | 9.84 | 9.46 | 9.55 | 9.37 | 2,825,417 |
| 09 Apr 2024 | 9.64 | 9.85 | 9.58 | 9.81 | 9.63 | 2,622,816 |
| 08 Apr 2024 | 10.07 | 10.07 | 9.61 | 9.64 | 9.46 | 4,185,272 |
| 03 Apr 2024 | 10.02 | 10.14 | 9.88 | 10.02 | 9.83 | 4,521,354 |
| 02 Apr 2024 | 9.87 | 10.25 | 9.87 | 10.13 | 9.94 | 7,920,624 |
| 01 Apr 2024 | 10.01 | 10.06 | 9.62 | 9.81 | 9.63 | 7,700,014 |
| 29 Mar 2024 | 9.64 | 10.65 | 9.64 | 9.96 | 9.77 | 5,534,804 |
| 28 Mar 2024 | 9.52 | 9.75 | 9.36 | 9.68 | 9.50 | 3,616,116 |
| 27 Mar 2024 | 9.45 | 9.75 | 9.34 | 9.36 | 9.18 | 3,098,316 |
| 26 Mar 2024 | 9.43 | 9.54 | 9.28 | 9.51 | 9.33 | 2,988,888 |
| 25 Mar 2024 | 9.67 | 9.74 | 9.42 | 9.43 | 9.25 | 3,306,576 |
| 22 Mar 2024 | 9.99 | 9.99 | 9.50 | 9.59 | 9.41 | 4,802,443 |
| 21 Mar 2024 | 9.97 | 10.14 | 9.77 | 10.04 | 9.85 | 4,952,145 |
| 20 Mar 2024 | 9.46 | 10.19 | 9.46 | 10.06 | 9.88 | 6,618,705 |
| 19 Mar 2024 | 9.47 | 9.74 | 9.27 | 9.47 | 9.29 | 4,667,345 |
| 18 Mar 2024 | 9.06 | 9.43 | 9.02 | 9.42 | 9.24 | 4,341,008 |
| 15 Mar 2024 | 8.86 | 9.03 | 8.84 | 9.02 | 8.85 | 2,779,277 |
| 14 Mar 2024 | 8.86 | 9.02 | 8.75 | 8.95 | 8.78 | 3,752,616 |
| 13 Mar 2024 | 8.82 | 8.89 | 8.69 | 8.86 | 8.70 | 3,106,959 |
| 12 Mar 2024 | 8.66 | 8.81 | 8.57 | 8.77 | 8.61 | 3,540,936 |
| 11 Mar 2024 | 8.50 | 8.64 | 8.44 | 8.64 | 8.48 | 3,149,748 |
| 08 Mar 2024 | 8.49 | 8.78 | 8.43 | 8.54 | 8.38 | 3,801,448 |
| 07 Mar 2024 | 8.31 | 8.54 | 8.28 | 8.43 | 8.27 | 4,437,860 |
| 06 Mar 2024 | 8.21 | 8.38 | 8.16 | 8.28 | 8.12 | 2,886,184 |
| 05 Mar 2024 | 8.44 | 8.44 | 8.16 | 8.21 | 8.05 | 3,451,154 |
| 04 Mar 2024 | 8.59 | 8.61 | 8.34 | 8.45 | 8.29 | 4,604,502 |
| 01 Mar 2024 | 8.76 | 8.77 | 8.43 | 8.59 | 8.42 | 6,812,134 |
| 29 Feb 2024 | 8.11 | 8.81 | 8.08 | 8.81 | 8.64 | 8,882,823 |
| 28 Feb 2024 | 9.18 | 9.41 | 8.26 | 8.26 | 8.11 | 8,206,674 |
| 27 Feb 2024 | 8.86 | 9.21 | 8.80 | 9.18 | 9.01 | 4,247,247 |
| 26 Feb 2024 | 8.79 | 9.16 | 8.69 | 8.96 | 8.79 | 6,348,636 |
| 23 Feb 2024 | 8.63 | 8.85 | 8.50 | 8.81 | 8.65 | 5,402,135 |
| 22 Feb 2024 | 8.43 | 8.64 | 8.39 | 8.64 | 8.47 | 4,789,890 |
| 21 Feb 2024 | 8.27 | 8.74 | 8.12 | 8.43 | 8.27 | 6,979,635 |
| 20 Feb 2024 | 8.31 | 8.48 | 8.08 | 8.36 | 8.20 | 5,997,283 |
| 19 Feb 2024 | 8.56 | 8.56 | 8.04 | 8.32 | 8.17 | 13,355,202 |
| 08 Feb 2024 | 7.77 | 8.57 | 7.59 | 8.57 | 8.41 | 7,193,547 |
| 07 Feb 2024 | 7.14 | 7.79 | 6.56 | 7.79 | 7.65 | 14,764,372 |
| 06 Feb 2024 | 7.14 | 7.55 | 6.86 | 7.09 | 6.95 | 10,209,039 |
| 05 Feb 2024 | 8.51 | 8.54 | 7.62 | 7.62 | 7.48 | 3,365,180 |
| 02 Feb 2024 | 9.04 | 9.18 | 8.19 | 8.47 | 8.31 | 5,141,626 |
| 01 Feb 2024 | 9.25 | 9.25 | 8.68 | 8.99 | 8.82 | 5,821,928 |
| 31 Jan 2024 | 9.59 | 9.77 | 9.19 | 9.29 | 9.11 | 5,436,520 |
| 30 Jan 2024 | 10.31 | 10.31 | 9.51 | 9.59 | 9.41 | 6,608,140 |
| 29 Jan 2024 | 10.68 | 11.05 | 10.29 | 10.31 | 10.11 | 5,008,402 |
| *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.