Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.250	11.280	11.080	11.250	10.314	12,693,300
2023-04-26	10.960	11.350	10.940	11.270	10.332	17,819,757
2023-04-25	11.290	11.460	10.960	11.020	10.103	19,955,101
2023-04-24	10.900	11.320	10.860	11.310	10.369	18,488,693
2023-04-21	11.200	11.230	10.880	10.930	10.020	13,378,845
2023-04-20	11.150	11.300	11.100	11.210	10.277	13,485,634
2023-04-19	11.160	11.260	11.120	11.190	10.259	9,210,970
2023-04-18	11.220	11.220	11.080	11.140	10.213	10,433,695
2023-04-17	10.980	11.320	10.930	11.280	10.341	14,930,370
2023-04-14	10.940	11.080	10.930	10.970	10.057	6,356,831
2023-04-13	11.040	11.040	10.850	10.950	10.039	6,434,173
2023-04-12	11.170	11.170	10.930	11.040	10.121	9,794,543
2023-04-11	11.210	11.220	11.090	11.160	10.231	5,535,300
2023-04-10	11.190	11.200	11.070	11.200	10.268	6,622,239
2023-04-07	11.140	11.250	11.110	11.190	10.259	5,956,794
2023-04-06	11.230	11.260	11.070	11.150	10.222	7,092,902
2023-04-04	11.220	11.290	11.160	11.230	10.295	10,942,940
2023-04-03	10.900	11.300	10.830	11.220	10.286	23,615,617
2023-03-31	10.590	10.770	10.560	10.740	9.846	5,886,117
2023-03-30	10.710	10.720	10.370	10.610	9.727	12,434,103
2023-03-29	10.850	10.860	10.670	10.700	9.810	9,474,817
2023-03-28	10.860	10.900	10.740	10.820	9.920	10,751,880
2023-03-27	11.120	11.140	10.720	10.800	9.901	18,583,417
2023-03-24	11.190	11.200	11.100	11.120	10.195	7,949,200
2023-03-23	11.250	11.250	11.120	11.170	10.240	10,116,493
2023-03-22	11.310	11.320	11.220	11.260	10.323	5,923,138
2023-03-21	11.200	11.300	11.200	11.280	10.341	7,938,201
2023-03-20	11.270	11.280	11.120	11.200	10.268	9,470,396
2023-03-17	11.200	11.350	11.150	11.260	10.323	8,991,526
2023-03-16	11.200	11.270	11.100	11.140	10.213	8,063,389
2023-03-15	11.260	11.370	11.160	11.240	10.305	13,921,144
2023-03-14	11.590	11.600	11.180	11.190	10.259	14,302,496
2023-03-13	11.550	11.640	11.530	11.580	10.616	8,236,662
2023-03-10	11.700	11.700	11.530	11.590	10.625	7,298,112
2023-03-09	11.830	11.850	11.700	11.720	10.745	6,837,300
2023-03-08	11.740	11.870	11.720	11.800	10.818	10,711,597
2023-03-07	12.100	12.130	11.850	11.850	10.864	16,272,743
2023-03-06	12.270	12.270	12.010	12.090	11.084	17,807,970
2023-03-03	12.360	12.370	12.170	12.240	11.221	13,709,094
2023-03-02	12.470	12.710	12.280	12.360	11.331	20,266,183
2023-03-01	12.330	12.520	12.270	12.470	11.432	16,573,922
2023-02-28	12.370	12.420	12.170	12.360	11.331	15,416,918
2023-02-27	12.290	12.600	12.230	12.420	11.386	28,135,500
2023-02-24	12.380	12.420	12.250	12.330	11.304	10,097,594
2023-02-23	12.530	12.570	12.340	12.430	11.396	12,463,630
2023-02-22	12.580	12.710	12.460	12.500	11.460	14,330,284
2023-02-21	12.540	12.770	12.500	12.640	11.588	25,522,925
2023-02-20	12.160	12.530	12.030	12.480	11.441	22,012,152
2023-02-17	12.110	12.350	12.090	12.160	11.148	13,115,723
2023-02-16	12.400	12.530	12.060	12.120	11.111	20,881,897
2023-02-15	12.390	12.570	12.370	12.420	11.386	15,599,549
2023-02-14	12.510	12.550	12.350	12.410	11.377	13,549,628
2023-02-13	12.380	12.470	12.270	12.430	11.396	12,588,416
2023-02-10	12.460	12.570	12.310	12.380	11.350	12,379,319
2023-02-09	12.320	12.470	12.240	12.470	11.432	7,200,108
2023-02-08	12.340	12.390	12.250	12.280	11.258	6,853,310
2023-02-07	12.190	12.290	12.180	12.280	11.258	6,957,884
2023-02-06	12.360	12.370	12.170	12.230	11.212	7,546,589
2023-02-03	12.500	12.520	12.160	12.360	11.331	13,351,007
2023-02-02	12.600	12.610	12.480	12.530	11.487	9,090,110

← NewerPage 15 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.