Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.940	13.310	12.900	13.220	13.124	23,040,108
2026-07-16	13.040	13.120	12.890	12.950	12.856	14,822,049
2026-07-15	12.580	13.070	12.540	13.060	12.965	22,136,370
2026-07-14	11.930	12.670	11.900	12.630	12.538	21,098,839
2026-07-13	11.910	12.040	11.770	11.970	11.883	11,745,806
2026-07-10	11.780	12.060	11.580	12.000	11.913	14,862,732
2026-07-09	12.030	12.100	11.630	11.770	11.684	14,019,800
2026-07-08	12.130	12.240	11.890	12.080	11.992	9,568,355
2026-07-07	12.460	12.460	12.060	12.130	12.042	10,944,800
2026-07-06	12.260	12.650	12.200	12.470	12.379	16,754,463
2026-07-03	12.120	12.310	12.030	12.260	12.171	14,652,803
2026-07-02	11.930	12.220	11.820	12.090	12.002	20,622,202
2026-07-01	11.400	12.030	11.320	11.930	11.843	21,006,982
2026-06-30	12.000	12.020	11.450	11.560	11.476	19,731,467
2026-06-29	11.980	12.230	11.870	12.030	11.942	13,616,527
2026-06-26	12.280	12.290	11.760	12.070	11.982	18,549,487
2026-06-25	12.390	12.580	12.110	12.290	12.200	16,350,015
2026-06-24	12.230	12.750	12.200	12.450	12.359	21,961,778
2026-06-23	12.840	13.150	12.200	12.240	12.151	19,876,304
2026-06-22	12.160	12.800	11.940	12.740	12.647	26,150,014
2026-06-18	12.330	12.480	12.060	12.150	12.061	11,604,885
2026-06-17	12.540	12.630	12.300	12.420	12.330	10,639,896
2026-06-16	13.060	13.060	12.500	12.540	12.449	15,956,559
2026-06-15	12.460	13.210	12.440	12.930	12.836	25,581,093
2026-06-12	12.390	12.530	12.060	12.370	12.280	16,239,799
2026-06-11	12.260	12.450	11.980	12.130	12.042	12,244,590
2026-06-10	12.000	12.300	11.940	12.260	12.171	11,306,920
2026-06-09	11.880	12.030	11.730	12.030	11.942	10,283,926
2026-06-08	12.280	12.410	11.760	11.870	11.784	15,993,990
2026-06-05	12.500	12.590	12.260	12.380	12.290	13,353,100
2026-06-04	12.840	12.850	12.340	12.470	12.379	18,272,724
2026-06-03	13.000	13.060	12.690	12.850	12.756	11,155,155
2026-06-02	13.190	13.240	12.920	13.020	12.925	10,618,671
2026-06-01	13.030	13.220	12.910	13.200	13.104	11,999,966
2026-05-29	13.150	13.190	12.900	13.020	12.925	12,841,853
2026-05-28	13.280	13.360	12.890	13.130	13.034	11,500,000
2026-05-27	13.840	14.000	13.350	13.410	13.114	13,680,352
2026-05-26	13.740	13.860	13.560	13.840	13.534	14,130,750
2026-05-25	14.220	14.290	13.660	13.690	13.388	14,582,029
2026-05-22	14.200	14.280	13.970	14.220	13.906	8,890,574
2026-05-21	14.380	14.490	14.070	14.160	13.847	10,501,140
2026-05-20	14.230	14.390	14.000	14.300	13.984	7,722,345
2026-05-19	14.460	14.470	14.100	14.240	13.925	9,801,356
2026-05-18	14.920	14.920	14.200	14.460	14.141	19,449,194
2026-05-15	15.010	15.340	14.740	14.940	14.610	13,372,750
2026-05-14	15.330	15.470	14.980	14.980	14.649	14,249,985
2026-05-13	15.220	15.640	15.220	15.330	14.991	12,727,316
2026-05-12	15.550	15.630	15.220	15.220	14.884	14,405,371
2026-05-11	15.730	15.900	15.500	15.590	15.246	14,577,779
2026-05-08	15.340	15.910	15.330	15.710	15.363	19,804,461
2026-05-07	15.530	15.560	15.160	15.310	14.972	16,770,556
2026-05-06	15.350	15.470	15.060	15.440	15.099	17,273,276
2026-04-30	15.700	15.740	15.210	15.240	14.903	17,999,898
2026-04-29	15.250	15.790	15.050	15.700	15.353	19,858,575
2026-04-28	15.300	15.530	15.150	15.340	15.001	16,242,503
2026-04-27	15.710	15.710	15.220	15.280	14.942	17,282,055
2026-04-24	15.490	15.930	15.460	15.770	15.422	14,180,510
2026-04-23	15.950	15.950	15.410	15.470	15.128	20,146,481
2026-04-22	15.100	16.050	15.060	15.950	15.598	33,955,149
2026-04-21	14.890	15.100	14.750	15.030	14.698	10,262,743

← NewerPage 2 of 5 · 242 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.