Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.200	11.280	10.620	10.680	9.975	6,390,900
2024-01-19	11.190	11.350	11.150	11.210	10.470	3,643,918
2024-01-18	11.230	11.310	10.960	11.230	10.488	6,666,516
2024-01-17	11.500	11.580	11.320	11.320	10.572	3,167,479
2024-01-16	11.490	11.520	11.300	11.500	10.741	4,794,501
2024-01-15	11.500	11.620	11.470	11.520	10.759	4,759,300
2024-01-12	11.450	11.690	11.360	11.590	10.825	7,673,706
2024-01-11	11.290	11.460	11.200	11.410	10.656	8,136,057
2024-01-10	11.210	11.390	11.200	11.300	10.554	5,250,152
2024-01-09	11.250	11.330	11.160	11.270	10.526	6,753,098
2024-01-08	11.320	11.360	11.240	11.270	10.526	5,599,500
2024-01-05	11.470	11.490	11.290	11.310	10.563	7,312,399
2024-01-04	11.480	11.540	11.420	11.470	10.713	7,445,900
2024-01-03	11.440	11.520	11.380	11.490	10.731	7,622,103
2024-01-02	11.380	11.530	11.380	11.450	10.694	8,878,600
2023-12-29	11.170	11.420	11.130	11.390	10.638	7,790,350
2023-12-28	11.000	11.240	10.950	11.180	10.442	6,892,412
2023-12-27	10.960	11.040	10.810	11.010	10.283	5,456,084
2023-12-26	10.760	11.050	10.710	10.960	10.236	6,510,300
2023-12-25	10.810	10.830	10.660	10.770	10.059	3,375,700
2023-12-22	10.700	10.980	10.540	10.850	10.133	7,520,104
2023-12-21	10.600	10.710	10.470	10.660	9.956	4,955,514
2023-12-20	10.620	10.710	10.550	10.620	9.919	4,450,854
2023-12-19	10.630	10.700	10.570	10.660	9.956	2,747,300
2023-12-18	10.850	10.850	10.600	10.660	9.956	5,328,616
2023-12-15	10.890	11.000	10.800	10.850	10.133	3,635,707
2023-12-14	11.040	11.040	10.860	10.880	10.161	3,124,111
2023-12-13	11.100	11.100	10.940	10.990	10.264	3,444,682
2023-12-12	11.080	11.100	10.940	11.100	10.367	3,729,906
2023-12-11	10.810	11.080	10.710	11.050	10.320	5,159,647
2023-12-08	10.990	11.040	10.760	10.810	10.096	4,967,283
2023-12-07	11.120	11.120	10.770	10.990	10.264	4,963,827
2023-12-06	11.050	11.250	10.930	11.080	10.348	6,592,629
2023-12-05	11.210	11.290	11.010	11.030	10.302	4,939,394
2023-12-04	11.300	11.360	11.200	11.210	10.470	3,844,600
2023-12-01	11.320	11.380	11.250	11.290	10.544	4,045,906
2023-11-30	11.400	11.470	11.300	11.360	10.610	4,126,842
2023-11-29	11.580	11.680	11.430	11.440	10.684	6,340,027
2023-11-28	11.460	11.540	11.440	11.540	10.778	4,211,933
2023-11-27	11.480	11.520	11.360	11.490	10.731	4,484,002
2023-11-24	11.500	11.550	11.460	11.490	10.731	4,440,366
2023-11-23	11.320	11.530	11.270	11.500	10.741	6,103,507
2023-11-22	11.270	11.380	11.180	11.280	10.535	5,109,142
2023-11-21	11.250	11.320	11.200	11.240	10.498	3,987,666
2023-11-20	11.460	11.490	11.120	11.210	10.470	10,779,700
2023-11-17	11.420	11.530	11.400	11.440	10.684	3,632,170
2023-11-16	11.370	11.500	11.340	11.430	10.675	4,551,200
2023-11-15	11.410	11.500	11.350	11.420	10.666	6,750,567
2023-11-14	11.380	11.410	11.260	11.300	10.554	5,210,018
2023-11-13	11.340	11.390	11.270	11.370	10.619	4,471,360
2023-11-10	11.280	11.390	11.280	11.330	10.582	2,583,969
2023-11-09	11.400	11.450	11.280	11.390	10.638	6,138,032
2023-11-08	11.450	11.540	11.330	11.360	10.610	4,504,702
2023-11-07	11.370	11.430	11.320	11.390	10.638	5,706,669
2023-11-06	11.510	11.620	11.350	11.370	10.619	10,010,731
2023-11-03	11.480	11.590	11.470	11.500	10.741	4,236,075
2023-11-02	11.490	11.620	11.450	11.490	10.731	6,395,700
2023-11-01	11.630	11.630	11.500	11.540	10.778	4,905,387
2023-10-31	11.460	11.630	11.410	11.610	10.843	6,597,887
2023-10-30	11.480	11.580	11.430	11.510	10.750	9,331,536

← NewerPage 12 of 21 · 1,212 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.