Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.280	11.320	11.150	11.200	10.460	4,138,609
2023-07-26	11.160	11.370	11.120	11.290	10.544	7,275,702
2023-07-25	11.250	11.300	11.100	11.130	10.395	5,899,087
2023-07-24	11.240	11.300	11.120	11.140	10.404	6,645,099
2023-07-21	11.210	11.370	11.180	11.230	10.488	4,766,928
2023-07-20	11.260	11.520	11.210	11.210	10.470	9,344,900
2023-07-19	11.200	11.310	11.170	11.250	10.507	4,940,020
2023-07-18	11.080	11.360	11.030	11.270	10.526	11,537,789
2023-07-17	10.910	11.100	10.880	11.080	10.348	7,651,600
2023-07-14	11.050	11.060	10.910	10.940	10.218	4,217,664
2023-07-13	11.040	11.080	10.940	11.040	10.311	7,228,258
2023-07-12	10.930	11.090	10.830	11.050	10.320	13,154,800
2023-07-11	10.650	10.940	10.620	10.920	10.199	14,081,910
2023-07-10	10.470	10.690	10.420	10.660	9.956	9,824,800
2023-07-07	10.360	10.550	10.290	10.470	9.779	7,272,505
2023-07-06	10.380	10.420	10.310	10.380	9.695	3,288,038
2023-07-05	10.370	10.420	10.310	10.400	9.713	3,977,055
2023-07-04	10.290	10.390	10.290	10.360	9.676	3,279,943
2023-07-03	10.280	10.420	10.270	10.320	9.638	4,364,833
2023-06-30	10.080	10.340	10.050	10.280	9.601	6,569,486
2023-06-29	10.060	10.120	10.030	10.080	9.414	3,814,335
2023-06-28	10.100	10.100	10.010	10.080	9.414	2,702,101
2023-06-27	9.990	10.130	9.940	10.120	9.452	3,127,471
2023-06-26	10.080	10.140	9.950	9.990	9.330	5,933,416
2023-06-21	10.280	10.310	10.090	10.100	9.433	5,351,500
2023-06-20	10.180	10.400	10.160	10.280	9.601	5,714,100
2023-06-19	10.230	10.270	10.130	10.230	9.554	5,379,933
2023-06-16	10.190	10.240	10.130	10.210	9.536	4,143,385
2023-06-15	10.050	10.230	10.000	10.210	9.536	6,281,852
2023-06-14	10.000	10.090	9.880	10.080	9.414	6,831,444
2023-06-13	10.110	10.160	9.980	9.990	9.330	3,679,048
2023-06-12	10.070	10.170	9.940	10.110	9.442	7,519,411
2023-06-09	10.330	10.330	10.050	10.120	9.452	8,505,241
2023-06-08	10.260	10.340	10.220	10.300	9.620	2,764,700
2023-06-07	10.460	10.460	10.250	10.290	9.610	3,918,329
2023-06-06	10.550	10.570	10.390	10.430	9.741	5,021,401
2023-06-05	10.530	10.600	10.440	10.550	9.853	4,150,486
2023-06-02	10.390	10.530	10.370	10.490	9.797	6,033,256
2023-06-01	10.360	10.470	10.320	10.370	9.685	4,592,802
2023-05-31	10.540	10.550	10.300	10.370	9.685	4,331,907
2023-05-30	10.700	10.700	10.410	10.570	9.872	5,682,038
2023-05-29	10.800	10.840	10.680	10.680	9.975	3,833,200
2023-05-26	10.750	10.820	10.600	10.810	10.096	5,723,596
2023-05-25	10.690	10.730	10.560	10.700	9.993	5,782,826
2023-05-24	10.670	10.770	10.530	10.700	9.993	6,668,008
2023-05-23	10.700	10.770	10.640	10.710	10.003	4,442,224
2023-05-22	10.740	10.910	10.710	10.870	9.965	6,145,687
2023-05-19	11.060	11.060	10.750	10.800	9.901	11,514,979
2023-05-18	11.230	11.280	11.070	11.070	10.149	7,393,346
2023-05-17	11.200	11.290	11.180	11.220	10.286	5,217,588
2023-05-16	11.380	11.380	11.170	11.230	10.295	9,640,927
2023-05-15	11.430	11.480	11.240	11.390	10.442	11,775,595
2023-05-12	11.400	11.470	11.310	11.400	10.451	8,338,500
2023-05-11	11.450	11.460	11.320	11.430	10.479	4,968,800
2023-05-10	11.310	11.520	11.260	11.450	10.497	9,017,072
2023-05-09	11.480	11.560	11.230	11.300	10.360	14,381,717
2023-05-08	11.560	11.730	11.480	11.550	10.589	12,817,392
2023-05-05	11.450	11.590	11.280	11.560	10.598	13,935,899
2023-05-04	11.320	11.460	11.230	11.430	10.479	10,894,864
2023-04-28	11.280	11.360	11.220	11.330	10.387	10,787,178

← NewerPage 14 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.