Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.380	11.800	11.190	11.740	10.965	14,437,517
2024-04-24	11.570	11.720	11.500	11.670	10.899	7,991,095
2024-04-23	11.810	11.940	11.560	11.610	10.843	10,226,335
2024-04-22	11.930	12.110	11.800	11.860	11.077	17,575,011
2024-04-19	11.550	12.000	11.530	11.890	11.105	21,403,192
2024-04-18	11.500	11.670	11.340	11.580	10.815	15,087,451
2024-04-17	11.180	11.380	11.070	11.240	10.498	9,397,583
2024-04-16	11.360	11.540	11.160	11.190	10.451	10,207,427
2024-04-15	11.260	11.480	11.220	11.350	10.600	7,775,614
2024-04-12	11.400	11.440	11.300	11.360	10.610	4,450,000
2024-04-11	11.150	11.500	11.120	11.400	10.647	7,144,482
2024-04-10	11.150	11.380	11.140	11.300	10.554	8,661,516
2024-04-09	11.070	11.320	11.070	11.200	10.460	6,059,088
2024-04-08	11.160	11.390	11.140	11.180	10.442	10,410,805
2024-04-03	11.020	11.180	10.990	11.160	10.423	9,621,908
2024-04-02	10.850	11.030	10.790	10.990	10.264	9,067,387
2024-04-01	10.680	10.870	10.610	10.840	10.124	6,293,100
2024-03-29	10.470	10.670	10.470	10.610	9.909	2,643,000
2024-03-28	10.530	10.630	10.420	10.490	9.797	4,846,575
2024-03-27	10.550	10.730	10.520	10.530	9.835	4,285,408
2024-03-26	10.530	10.670	10.480	10.660	9.956	4,176,300
2024-03-25	10.510	10.750	10.460	10.570	9.872	6,053,339
2024-03-22	10.780	10.840	10.560	10.570	9.872	5,693,476
2024-03-21	10.870	10.950	10.760	10.810	10.096	5,254,094
2024-03-20	10.980	11.010	10.840	10.880	10.161	7,642,895
2024-03-19	11.050	11.050	10.940	10.960	10.236	3,418,300
2024-03-18	11.070	11.120	10.910	11.050	10.320	6,282,513
2024-03-15	10.900	11.070	10.840	11.070	10.339	5,317,361
2024-03-14	10.920	10.990	10.850	10.890	10.171	4,515,074
2024-03-13	11.000	11.030	10.850	10.890	10.171	4,117,103
2024-03-12	10.890	10.970	10.830	10.960	10.236	4,142,600
2024-03-11	10.860	10.920	10.800	10.920	10.199	4,462,210
2024-03-08	10.840	10.920	10.730	10.890	10.171	4,388,926
2024-03-07	10.750	11.080	10.720	10.850	10.133	7,211,819
2024-03-06	10.770	10.830	10.640	10.760	10.049	5,099,390
2024-03-05	10.800	10.840	10.710	10.750	10.040	5,113,677
2024-03-04	10.920	10.960	10.790	10.840	10.124	6,460,700
2024-03-01	10.910	10.970	10.790	10.930	10.208	6,719,192
2024-02-29	10.710	10.910	10.650	10.900	10.180	7,732,617
2024-02-28	10.850	11.000	10.740	10.740	10.031	10,602,600
2024-02-27	10.770	10.940	10.750	10.870	10.152	9,064,300
2024-02-26	10.770	10.910	10.660	10.860	10.143	9,385,921
2024-02-23	10.800	10.920	10.620	10.830	10.115	7,949,713
2024-02-22	10.820	10.860	10.700	10.780	10.068	7,106,765
2024-02-21	10.800	11.100	10.690	10.800	10.087	6,071,300
2024-02-20	10.900	10.930	10.730	10.840	10.124	5,233,192
2024-02-19	11.010	11.250	10.820	10.880	10.161	11,209,444
2024-02-08	10.950	11.310	10.810	10.950	10.227	15,583,506
2024-02-07	10.500	11.030	10.450	10.930	10.208	14,159,541
2024-02-06	9.420	10.520	9.420	10.510	9.816	14,682,520
2024-02-05	9.770	10.040	9.200	9.560	8.929	10,597,130
2024-02-02	10.090	10.240	9.570	9.860	9.209	9,700,410
2024-02-01	10.300	10.320	10.040	10.130	9.461	6,443,557
2024-01-31	10.550	10.630	10.300	10.310	9.629	7,023,607
2024-01-30	10.700	10.870	10.540	10.550	9.853	4,638,400
2024-01-29	10.820	10.890	10.670	10.740	10.031	6,050,900
2024-01-26	10.850	11.000	10.800	10.830	10.115	5,869,769
2024-01-25	10.740	10.920	10.690	10.900	10.180	8,649,597
2024-01-24	10.640	10.800	10.340	10.800	10.087	8,395,077
2024-01-23	10.600	10.680	10.300	10.570	9.872	7,999,111

← NewerPage 11 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.