Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.600	12.650	12.470	12.600	11.551	11,076,647
2023-01-31	12.300	12.630	12.270	12.590	11.542	12,657,300
2023-01-30	12.500	12.550	12.350	12.380	11.350	8,944,043
2023-01-20	12.240	12.370	12.190	12.360	11.331	7,398,579
2023-01-19	12.090	12.200	12.020	12.180	11.166	5,144,769
2023-01-18	12.120	12.190	12.100	12.110	11.102	3,661,600
2023-01-17	12.180	12.210	12.090	12.110	11.102	4,082,247
2023-01-16	11.970	12.240	11.950	12.190	11.175	6,673,824
2023-01-13	12.020	12.060	11.940	12.000	11.001	4,440,845
2023-01-12	12.020	12.080	11.920	12.000	11.001	3,916,170
2023-01-11	12.050	12.150	12.000	12.020	11.020	4,126,941
2023-01-10	12.170	12.180	12.020	12.060	11.056	4,602,047
2023-01-09	11.950	12.180	11.950	12.120	11.111	6,876,892
2023-01-06	11.710	12.210	11.680	11.930	10.937	13,180,468
2023-01-05	11.630	11.720	11.530	11.710	10.735	5,529,681
2023-01-04	11.630	11.750	11.470	11.570	10.607	8,832,882
2023-01-03	11.420	11.690	11.380	11.620	10.653	7,613,961
2022-12-30	11.570	11.620	11.380	11.510	10.552	5,542,502
2022-12-29	11.600	11.670	11.380	11.440	10.488	7,031,095
2022-12-28	12.000	12.020	11.600	11.660	10.690	7,840,125
2022-12-27	11.780	12.110	11.760	12.060	11.056	8,278,200
2022-12-26	11.640	11.810	11.570	11.730	10.754	5,458,370
2022-12-23	11.830	11.940	11.500	11.670	10.699	8,460,400
2022-12-22	12.360	12.390	11.950	12.000	11.001	8,793,794
2022-12-21	12.120	12.530	12.040	12.300	11.276	12,365,373
2022-12-20	12.000	12.150	11.920	12.070	11.065	8,357,347
2022-12-19	12.300	12.360	11.960	12.060	11.056	12,660,134
2022-12-16	12.380	12.420	12.160	12.300	11.276	11,278,554
2022-12-15	12.640	12.780	12.460	12.470	11.432	8,073,600
2022-12-14	12.610	12.740	12.460	12.690	11.634	10,009,553
2022-12-13	12.720	12.750	12.550	12.610	11.561	8,077,723
2022-12-12	13.000	13.010	12.570	12.580	11.533	13,429,496
2022-12-09	12.810	12.980	12.730	12.910	11.836	13,924,651
2022-12-08	12.410	13.120	12.340	12.880	11.808	28,563,119
2022-12-07	12.530	12.650	12.400	12.480	11.441	14,864,464
2022-12-06	12.260	12.620	12.200	12.550	11.506	24,740,976
2022-12-05	12.100	12.350	12.090	12.290	11.267	11,572,800
2022-12-02	12.210	12.260	12.000	12.090	11.084	14,265,907
2022-12-01	12.240	12.330	12.170	12.220	11.203	7,247,153
2022-11-30	12.210	12.340	12.120	12.140	11.130	8,906,297
2022-11-29	12.010	12.240	12.010	12.170	11.157	10,931,483
2022-11-28	11.950	11.990	11.720	11.960	10.965	7,159,512
2022-11-25	12.230	12.230	12.050	12.060	11.056	6,816,895
2022-11-24	12.060	12.260	12.040	12.230	11.212	11,477,145
2022-11-23	12.080	12.290	11.980	12.100	11.093	10,375,378
2022-11-22	12.090	12.170	11.940	12.000	11.001	7,430,046
2022-11-21	11.960	12.100	11.750	12.080	11.075	7,237,506
2022-11-18	12.130	12.160	11.930	11.960	10.965	8,971,288
2022-11-17	12.040	12.110	11.980	12.070	11.065	8,113,309
2022-11-16	12.210	12.210	12.060	12.110	11.102	6,657,094
2022-11-15	11.860	12.180	11.830	12.170	11.157	12,420,253
2022-11-14	12.120	12.240	11.880	11.910	10.919	10,236,304
2022-11-11	12.170	12.290	12.020	12.070	11.065	10,236,903
2022-11-10	12.100	12.100	11.910	11.990	10.992	9,701,316
2022-11-09	12.070	12.180	12.040	12.170	11.157	7,193,092
2022-11-08	12.070	12.180	12.000	12.070	11.065	8,056,026
2022-11-07	11.870	12.170	11.870	12.140	11.130	14,907,599
2022-11-04	11.480	11.910	11.480	11.860	10.873	18,779,238
2022-11-03	11.310	11.520	11.260	11.490	10.534	9,449,424
2022-11-02	11.370	11.450	11.280	11.370	10.424	8,832,082

← NewerPage 16 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.