Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.350	11.540	11.300	11.500	10.741	10,366,654
2023-10-26	11.100	11.400	11.030	11.350	10.600	8,627,854
2023-10-25	11.090	11.190	10.960	11.150	10.414	5,912,600
2023-10-24	10.770	11.070	10.760	11.030	10.302	8,116,327
2023-10-23	10.740	10.960	10.680	10.810	10.096	9,552,330
2023-10-20	10.700	10.850	10.570	10.720	10.012	7,166,212
2023-10-19	10.710	10.800	10.600	10.600	9.900	4,518,191
2023-10-18	10.910	10.910	10.760	10.760	10.049	3,676,744
2023-10-17	10.890	10.960	10.810	10.950	10.227	3,994,192
2023-10-16	10.850	10.920	10.760	10.870	10.152	4,240,555
2023-10-13	10.810	10.930	10.780	10.850	10.133	4,003,404
2023-10-12	10.660	10.940	10.650	10.890	10.171	5,359,300
2023-10-11	10.740	10.780	10.610	10.630	9.928	4,028,156
2023-10-10	10.730	10.820	10.700	10.740	10.031	2,903,935
2023-10-09	10.650	10.750	10.560	10.730	10.021	3,481,961
2023-09-28	10.610	10.720	10.530	10.670	9.965	3,584,400
2023-09-27	10.410	10.730	10.410	10.580	9.881	5,856,678
2023-09-26	10.620	10.620	10.450	10.490	9.797	2,975,300
2023-09-25	10.740	10.760	10.510	10.590	9.891	5,365,676
2023-09-22	10.530	10.800	10.440	10.760	10.049	4,667,282
2023-09-21	10.720	10.750	10.420	10.520	9.825	7,291,138
2023-09-20	10.890	10.930	10.730	10.740	10.031	4,737,400
2023-09-19	10.940	11.000	10.860	10.930	10.208	3,291,702
2023-09-18	10.910	10.980	10.880	10.940	10.218	4,006,831
2023-09-15	10.910	11.010	10.880	10.900	10.180	4,136,599
2023-09-14	11.010	11.030	10.880	10.940	10.218	4,896,148
2023-09-13	11.010	11.080	10.960	11.010	10.283	2,911,698
2023-09-12	11.050	11.070	11.010	11.020	10.292	2,698,000
2023-09-11	11.030	11.200	11.010	11.050	10.320	5,017,420
2023-09-08	10.980	11.090	10.950	11.060	10.330	3,352,491
2023-09-07	11.130	11.170	10.990	11.010	10.283	4,920,484
2023-09-06	11.230	11.230	11.080	11.130	10.395	4,286,779
2023-09-05	11.300	11.310	11.170	11.230	10.488	3,599,762
2023-09-04	11.140	11.340	11.060	11.330	10.582	7,552,772
2023-09-01	10.950	11.110	10.890	11.080	10.348	5,019,465
2023-08-31	11.000	11.050	10.870	10.890	10.171	4,912,409
2023-08-30	11.240	11.300	10.960	10.990	10.264	7,319,205
2023-08-29	11.150	11.340	11.120	11.200	10.460	6,128,900
2023-08-28	11.440	11.520	11.110	11.200	10.460	7,116,837
2023-08-25	11.130	11.220	11.030	11.070	10.339	3,121,564
2023-08-24	11.060	11.230	11.020	11.160	10.423	4,293,283
2023-08-23	11.020	11.240	11.020	11.060	10.330	4,934,881
2023-08-22	11.120	11.210	10.990	11.020	10.292	6,599,131
2023-08-21	11.210	11.480	11.110	11.120	10.386	5,367,742
2023-08-18	11.310	11.440	11.260	11.270	10.526	4,424,806
2023-08-17	11.350	11.410	11.200	11.320	10.572	4,375,517
2023-08-16	11.350	11.490	11.340	11.410	10.656	4,720,634
2023-08-15	11.280	11.480	11.270	11.420	10.666	5,319,254
2023-08-14	11.240	11.430	11.180	11.380	10.628	5,106,564
2023-08-11	11.350	11.420	11.150	11.350	10.600	6,680,573
2023-08-10	11.280	11.420	11.010	11.370	10.619	9,956,973
2023-08-09	11.310	11.380	11.260	11.290	10.544	3,042,532
2023-08-08	11.380	11.440	11.250	11.380	10.628	3,677,600
2023-08-07	11.360	11.460	11.360	11.410	10.656	2,867,600
2023-08-04	11.470	11.580	11.380	11.400	10.647	3,318,800
2023-08-03	11.380	11.580	11.330	11.470	10.713	4,213,797
2023-08-02	11.530	11.580	11.320	11.360	10.610	5,606,508
2023-08-01	11.600	11.600	11.390	11.490	10.731	5,197,555
2023-07-31	11.460	11.790	11.450	11.600	10.834	8,528,949
2023-07-28	11.140	11.500	11.130	11.450	10.694	11,543,505

← NewerPage 13 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.