Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.050	11.370	11.050	11.370	10.424	9,648,534
2022-10-31	10.900	11.150	10.810	11.020	10.103	8,847,140
2022-10-28	11.480	11.480	10.930	10.960	10.048	10,562,270
2022-10-27	11.500	11.630	11.470	11.510	10.552	9,961,236
2022-10-26	11.410	11.610	11.380	11.450	10.497	10,069,680
2022-10-25	11.320	11.450	11.100	11.360	10.415	11,207,440
2022-10-24	11.710	11.810	11.300	11.380	10.433	13,343,561
2022-10-21	11.830	11.910	11.690	11.690	10.717	11,641,731
2022-10-20	12.050	12.060	11.610	11.820	10.836	21,216,009
2022-10-19	12.540	12.570	12.130	12.150	11.139	19,646,056
2022-10-18	12.820	12.880	12.470	12.550	11.506	29,841,273
2022-10-17	13.000	13.280	12.440	12.790	11.726	32,506,888
2022-10-14	13.400	13.480	13.260	13.410	12.294	10,367,712
2022-10-13	13.030	13.360	12.960	13.270	12.166	9,298,109
2022-10-12	12.930	13.090	12.570	13.080	11.991	10,942,490
2022-10-11	12.770	12.950	12.610	12.930	11.854	5,901,215
2022-10-10	12.960	13.150	12.660	12.730	11.671	8,078,508
2022-09-30	13.060	13.270	12.950	12.980	11.900	7,265,708
2022-09-29	13.030	13.200	12.930	13.050	11.964	10,725,223
2022-09-28	13.330	13.350	12.760	12.800	11.735	9,535,765
2022-09-27	13.450	13.450	13.100	13.390	12.276	10,095,014
2022-09-26	13.510	13.660	13.310	13.330	12.221	8,474,804
2022-09-23	13.740	14.040	13.510	13.680	12.541	11,167,168
2022-09-22	13.930	14.060	13.660	13.730	12.587	11,167,030
2022-09-21	13.910	14.080	13.840	14.040	12.872	9,267,393
2022-09-20	14.180	14.340	13.900	13.960	12.798	12,247,303
2022-09-19	14.310	14.400	14.020	14.070	12.899	6,205,506
2022-09-16	14.560	14.640	14.290	14.400	13.202	5,051,996
2022-09-15	15.100	15.130	14.450	14.560	13.348	10,159,536
2022-09-14	14.990	15.120	14.800	15.060	13.807	9,137,222
2022-09-13	15.360	15.390	15.110	15.190	13.926	6,908,359
2022-09-09	15.260	15.500	15.200	15.320	14.045	7,153,253
2022-09-08	15.470	15.550	15.240	15.260	13.990	5,917,029
2022-09-07	15.370	15.510	15.280	15.450	14.164	6,157,499
2022-09-06	15.080	15.460	15.050	15.430	14.146	10,698,593
2022-09-05	14.920	15.040	14.810	15.020	13.770	5,475,922
2022-09-02	15.310	15.330	14.940	14.960	13.715	8,332,926
2022-09-01	15.360	15.500	15.070	15.160	13.898	8,987,813
2022-08-31	15.850	15.880	15.330	15.360	14.082	9,991,298
2022-08-30	16.150	16.150	15.780	15.840	14.522	7,825,866
2022-08-29	15.910	16.240	15.810	16.140	14.797	6,926,181
2022-08-26	15.950	16.500	15.900	16.100	14.760	8,761,622
2022-08-25	16.110	16.170	15.680	15.940	14.613	10,884,192
2022-08-24	16.620	16.750	16.090	16.100	14.760	10,197,863
2022-08-23	16.590	16.820	16.420	16.620	15.237	8,717,725
2022-08-22	16.310	16.700	16.090	16.700	15.310	11,495,480
2022-08-19	16.730	16.790	16.310	16.350	14.989	10,978,100
2022-08-18	16.810	16.890	16.630	16.740	15.347	8,696,212
2022-08-17	17.190	17.190	16.840	16.890	15.484	9,070,457
2022-08-16	17.270	17.360	17.070	17.100	15.677	13,659,679
2022-08-15	16.960	17.400	16.930	17.250	15.814	18,324,421
2022-08-12	16.800	17.280	16.770	16.960	15.548	18,987,170
2022-08-11	16.550	16.800	16.370	16.640	15.255	18,831,681
2022-08-10	16.360	16.920	16.330	16.380	15.017	23,802,538
2022-08-09	16.120	16.290	16.010	16.280	14.925	10,417,031
2022-08-08	16.040	16.250	15.970	16.120	14.778	11,954,632
2022-08-05	16.370	16.400	15.700	16.080	14.742	20,633,799
2022-08-04	16.610	16.720	16.070	16.340	14.980	9,545,940
2022-08-03	16.410	16.740	16.410	16.540	15.163	7,514,545
2022-08-02	16.600	16.780	16.030	16.410	15.044	9,072,552

← NewerPage 17 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.