Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.600	16.780	16.030	16.410	15.044	9,072,552
2022-08-01	16.600	16.870	16.460	16.780	15.383	6,739,742
2022-07-29	16.820	16.970	16.630	16.740	15.347	5,756,164
2022-07-28	16.990	17.090	16.750	16.830	15.429	7,374,410
2022-07-27	16.760	17.260	16.710	16.870	15.466	10,733,766
2022-07-26	16.420	16.670	16.260	16.630	15.246	6,700,702
2022-07-25	16.630	16.780	16.200	16.260	14.907	7,448,265
2022-07-22	17.100	17.250	16.510	16.640	15.255	12,899,508
2022-07-21	17.380	17.380	16.950	17.170	15.741	12,099,612
2022-07-20	17.500	17.660	17.310	17.390	15.943	7,785,454
2022-07-19	17.510	17.860	17.300	17.420	15.970	9,755,891
2022-07-18	17.280	17.690	17.030	17.510	16.053	10,130,025
2022-07-15	17.500	18.070	17.380	17.390	15.943	9,951,748
2022-07-14	17.570	17.990	17.380	17.790	16.309	9,485,662
2022-07-13	17.630	17.770	17.230	17.500	16.044	10,552,075
2022-07-12	18.110	18.480	17.500	17.780	16.300	19,399,605
2022-07-11	18.510	18.810	18.120	18.500	16.960	22,179,823
2022-07-08	18.500	18.880	18.240	18.300	16.777	14,956,201
2022-07-07	18.070	18.800	17.610	18.480	16.942	24,681,939
2022-07-06	19.090	19.090	17.880	18.140	16.630	38,906,669
2022-07-05	17.800	19.370	17.630	19.370	17.758	59,031,330
2022-07-04	17.450	17.790	17.370	17.610	16.144	14,840,395
2022-07-01	17.000	17.350	16.850	17.210	15.778	13,061,148
2022-06-30	16.900	17.170	16.820	16.890	15.484	7,706,442
2022-06-29	17.150	17.240	16.750	16.790	15.393	9,542,498
2022-06-28	17.380	17.550	17.040	17.100	15.677	12,173,489
2022-06-27	16.990	17.290	16.930	17.190	15.759	8,633,414
2022-06-24	16.800	17.100	16.710	16.930	15.521	7,761,922
2022-06-23	16.730	16.850	16.410	16.830	15.429	7,779,373
2022-06-22	16.960	17.190	16.680	16.730	15.338	7,072,458
2022-06-21	17.390	17.490	16.780	16.980	15.567	10,437,574
2022-06-20	17.830	17.980	17.310	17.370	15.924	12,006,701
2022-06-17	17.760	18.050	17.590	17.830	16.346	10,102,442
2022-06-16	18.000	18.100	17.720	17.760	16.282	9,672,956
2022-06-15	18.600	18.730	17.890	17.890	16.401	15,415,728
2022-06-14	18.080	18.680	18.020	18.650	17.098	13,460,407
2022-06-13	18.100	18.900	18.060	18.410	16.878	16,063,480
2022-06-10	17.040	18.660	16.840	18.340	16.814	25,102,002
2022-06-09	17.180	17.550	16.950	17.110	15.686	15,648,073
2022-06-08	17.100	17.110	16.530	16.920	15.512	9,266,937
2022-06-07	17.180	17.180	16.710	17.020	15.603	9,648,067
2022-06-06	16.350	17.150	16.350	17.010	15.594	13,559,392
2022-06-02	16.500	16.550	16.270	16.350	14.989	7,337,121
2022-06-01	16.320	16.720	16.260	16.560	15.182	8,232,548
2022-05-31	16.450	16.580	16.240	16.420	15.053	5,677,703
2022-05-30	16.340	16.500	16.180	16.430	15.063	4,384,705
2022-05-27	16.310	16.600	16.160	16.340	14.980	4,934,000
2022-05-26	16.170	16.430	15.800	16.330	14.971	5,404,323
2022-05-25	16.120	16.350	15.930	16.240	14.888	5,889,940
2022-05-24	16.860	16.950	16.080	16.180	14.833	9,223,021
2022-05-23	16.150	17.000	16.100	16.930	15.521	14,264,596
2022-05-20	16.390	16.490	16.020	16.100	14.760	6,410,598
2022-05-19	15.890	16.070	15.770	15.960	14.632	6,183,406
2022-05-18	16.450	16.450	16.010	16.110	14.769	6,395,586
2022-05-17	16.550	16.550	16.250	16.480	15.108	3,854,671
2022-05-16	16.580	17.020	16.450	16.680	15.108	6,206,640
2022-05-13	16.200	16.650	16.170	16.440	14.891	7,560,940
2022-05-12	16.250	16.430	15.970	16.160	14.637	5,577,575
2022-05-11	15.990	16.650	15.900	16.400	14.855	10,624,606
2022-05-10	15.600	16.120	15.110	15.980	14.474	10,891,268

← NewerPage 18 of 21 · 1,217 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.