Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.040	11.070	10.600	10.760	10.290	10,402,828
2024-07-23	11.460	11.510	11.090	11.110	10.625	6,827,803
2024-07-22	11.790	11.820	11.380	11.480	10.979	8,214,500
2024-07-19	11.820	11.890	11.720	11.790	11.275	5,133,800
2024-07-18	11.750	11.900	11.620	11.860	11.342	4,837,600
2024-07-17	11.880	11.910	11.710	11.790	11.275	3,765,383
2024-07-16	12.020	12.180	11.730	11.870	11.352	6,372,800
2024-07-15	12.300	12.300	12.030	12.080	11.553	4,936,600
2024-07-12	12.220	12.280	12.130	12.220	11.686	3,963,141
2024-07-11	12.010	12.220	11.910	12.190	11.658	6,708,400
2024-07-10	11.670	12.150	11.640	11.910	11.390	6,894,400
2024-07-09	11.680	11.790	11.480	11.730	11.218	6,058,672
2024-07-08	11.740	11.800	11.600	11.660	11.151	4,387,400
2024-07-05	11.680	11.830	11.540	11.790	11.275	6,736,478
2024-07-04	11.830	11.950	11.660	11.720	11.208	5,411,409
2024-07-03	11.910	12.040	11.850	11.870	11.352	3,464,971
2024-07-02	12.300	12.340	11.750	11.960	11.438	13,103,798
2024-07-01	11.820	12.420	11.820	12.350	11.811	9,110,203
2024-06-28	11.740	11.990	11.710	11.870	11.352	5,255,928
2024-06-27	12.100	12.100	11.720	11.770	11.256	6,253,267
2024-06-26	12.080	12.190	11.900	12.080	11.553	5,062,600
2024-06-25	11.800	12.180	11.780	12.120	11.591	7,211,364
2024-06-24	11.880	11.970	11.670	11.810	11.294	6,572,900
2024-06-21	11.880	12.080	11.840	11.930	11.409	4,016,169
2024-06-20	11.970	12.120	11.860	11.910	11.390	5,770,824
2024-06-19	12.370	12.390	11.980	12.010	11.486	7,027,911
2024-06-18	12.160	12.390	12.080	12.300	11.763	5,432,412
2024-06-17	12.000	12.310	12.000	12.180	11.648	6,408,700
2024-06-14	11.950	12.120	11.830	12.060	11.533	6,767,998
2024-06-13	12.160	12.180	11.860	11.980	11.457	9,531,431
2024-06-12	12.060	12.250	12.060	12.190	11.658	5,171,708
2024-06-11	12.200	12.230	11.960	12.120	11.591	7,070,832
2024-06-07	12.160	12.330	12.140	12.200	11.667	4,649,216
2024-06-06	12.080	12.360	12.080	12.200	11.667	8,417,700
2024-06-05	12.430	12.460	12.060	12.060	11.533	5,678,000
2024-06-04	12.010	12.380	12.000	12.380	11.839	7,615,006
2024-06-03	12.190	12.290	11.930	12.060	11.533	11,584,300
2024-05-31	12.200	12.360	12.160	12.230	11.696	6,576,899
2024-05-30	12.280	12.530	12.180	12.290	11.753	9,083,105
2024-05-29	12.220	12.400	12.220	12.320	11.782	5,454,300
2024-05-28	12.330	12.410	12.200	12.260	11.725	9,442,170
2024-05-27	12.390	12.450	12.220	12.370	11.830	7,697,761
2024-05-24	12.220	12.490	12.210	12.310	11.773	11,256,900
2024-05-23	12.440	12.470	12.170	12.200	11.667	10,949,160
2024-05-22	12.420	12.710	12.370	12.500	11.954	12,095,401
2024-05-21	12.560	12.700	12.230	12.400	11.859	14,327,052
2024-05-20	12.900	13.140	12.690	12.820	11.973	17,492,400
2024-05-17	12.590	13.080	12.590	13.000	12.141	24,665,012
2024-05-16	13.170	13.180	12.450	12.670	11.833	33,775,174
2024-05-15	12.110	12.950	12.070	12.850	12.001	29,248,501
2024-05-14	12.280	12.300	12.120	12.160	11.357	7,993,302
2024-05-13	12.120	12.220	12.020	12.180	11.376	8,961,403
2024-05-10	12.210	12.350	12.110	12.200	11.394	8,540,481
2024-05-09	12.050	12.220	11.980	12.160	11.357	9,285,432
2024-05-08	12.080	12.230	11.970	11.990	11.198	8,248,114
2024-05-07	12.070	12.180	11.980	12.140	11.338	11,073,694
2024-05-06	11.850	12.240	11.760	12.140	11.338	17,934,400
2024-04-30	11.690	11.810	11.610	11.770	10.993	8,993,005
2024-04-29	11.690	11.770	11.520	11.690	10.918	9,304,711
2024-04-26	11.640	11.740	11.420	11.660	10.890	12,713,236

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1000 CNY
2026-05-28	0.2000 CNY
2025-05-20	0.3000 CNY
2024-05-21	0.3000 CNY
2023-05-23	0.2000 CNY
2022-05-17	0.2000 CNY
2021-05-11	0.2000 CNY
2020-06-02	0.2000 CNY
2019-05-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.