Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.850	16.050	15.550	15.700	14.221	7,263,884
2022-05-06	15.850	16.370	15.720	15.900	14.402	6,555,747
2022-05-05	15.590	16.340	15.440	16.220	14.692	8,535,271
2022-04-29	15.810	16.160	15.360	15.600	14.130	12,442,159
2022-04-28	15.560	15.990	15.500	15.700	14.221	6,959,571
2022-04-27	14.480	15.700	14.250	15.560	14.094	10,866,591
2022-04-26	15.260	15.540	14.500	14.710	13.324	11,443,810
2022-04-25	16.010	16.010	15.020	15.240	13.804	12,311,368
2022-04-22	16.020	16.530	15.760	16.250	14.719	11,957,581
2022-04-21	17.610	17.690	15.950	16.300	14.764	26,059,802
2022-04-20	18.030	18.050	17.460	17.640	15.978	14,787,985
2022-04-19	17.460	18.440	17.260	18.020	16.322	18,845,619
2022-04-18	18.000	18.290	17.630	17.940	16.250	10,351,725
2022-04-15	17.470	18.730	17.410	18.080	16.377	23,247,236
2022-04-14	17.780	17.830	17.010	17.650	15.987	21,312,599
2022-04-13	18.350	18.530	17.800	17.890	16.204	15,732,167
2022-04-12	18.440	18.470	17.780	18.110	16.404	17,832,830
2022-04-11	19.200	19.450	18.400	18.650	16.893	22,319,016
2022-04-08	18.400	19.910	18.230	19.210	17.400	34,753,652
2022-04-07	17.520	18.800	17.520	18.380	16.648	24,005,828
2022-04-06	17.640	17.870	17.400	17.670	16.005	10,835,045
2022-04-01	17.160	17.750	16.960	17.640	15.978	12,765,630
2022-03-31	17.670	17.670	17.010	17.170	15.552	11,162,255
2022-03-30	17.470	17.800	17.300	17.660	15.996	15,410,465
2022-03-29	17.130	18.130	17.110	17.790	16.114	24,058,224
2022-03-28	16.660	17.280	16.530	17.170	15.552	16,853,425
2022-03-25	16.080	17.110	16.070	16.590	15.027	16,392,996
2022-03-24	16.120	16.270	15.810	16.010	14.502	5,721,270
2022-03-23	16.320	16.440	16.090	16.140	14.619	4,755,489
2022-03-22	16.420	16.540	16.200	16.310	14.773	4,960,994
2022-03-21	16.380	16.520	16.090	16.480	14.927	11,152,617
2022-03-18	16.380	16.650	16.250	16.350	14.810	7,178,411
2022-03-17	15.890	16.760	15.600	16.520	14.964	21,755,897
2022-03-16	15.980	16.000	14.720	15.390	13.940	14,666,225
2022-03-15	16.180	16.440	15.500	15.640	14.166	10,443,861
2022-03-14	17.160	17.210	16.280	16.290	14.755	10,660,141
2022-03-11	16.300	17.300	16.050	17.120	15.507	16,448,821
2022-03-10	16.560	16.680	16.130	16.620	15.054	11,035,325
2022-03-09	16.250	16.600	14.900	16.390	14.846	16,345,392
2022-03-08	16.700	17.280	16.080	16.250	14.719	19,306,518
2022-03-07	16.530	17.850	16.490	16.930	15.335	22,265,916
2022-03-04	17.070	17.180	16.390	16.460	14.909	9,131,876
2022-03-03	16.990	17.340	16.950	17.070	15.462	7,558,700
2022-03-02	16.960	17.080	16.580	16.980	15.380	7,895,871
2022-03-01	17.270	17.340	16.900	16.980	15.380	7,658,902
2022-02-28	17.050	17.450	16.840	17.270	15.643	8,362,599
2022-02-25	17.310	17.510	16.900	16.950	15.353	9,715,772
2022-02-24	17.670	17.670	16.850	17.110	15.498	11,238,371
2022-02-23	17.320	17.650	17.300	17.650	15.987	10,183,958
2022-02-22	17.420	17.450	16.940	17.150	15.534	9,099,908
2022-02-21	17.430	17.620	17.300	17.490	15.842	5,319,431
2022-02-18	17.500	17.650	17.280	17.450	15.806	6,475,172
2022-02-17	17.390	17.980	17.190	17.680	16.014	15,118,941
2022-02-16	16.920	17.560	16.920	17.300	15.670	7,972,564
2022-02-15	16.970	17.130	16.700	16.890	15.299	3,813,955
2022-02-14	17.000	17.120	16.790	16.800	15.217	4,984,989
2022-02-11	17.260	17.400	16.940	17.010	15.407	6,576,304
2022-02-10	17.150	17.340	17.060	17.280	15.652	4,811,493
2022-02-09	17.100	17.260	16.920	17.150	15.534	6,141,838
2022-02-08	17.120	17.140	16.770	17.100	15.489	5,318,868

← NewerPage 19 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.