Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.120	17.170	16.010	17.030	15.425	11,959,776
2022-01-28	16.140	16.180	15.000	15.950	14.447	10,242,848
2022-01-27	15.950	16.250	15.700	16.130	14.610	5,800,413
2022-01-26	15.860	16.160	15.710	15.860	14.366	4,928,921
2022-01-25	15.990	16.440	15.800	15.860	14.366	6,353,788
2022-01-24	15.910	16.210	15.510	16.010	14.502	5,732,323
2022-01-21	16.090	16.300	15.820	16.050	14.538	5,609,752
2022-01-20	16.700	16.740	16.110	16.130	14.610	8,014,504
2022-01-19	16.830	17.040	16.650	16.700	15.127	3,955,970
2022-01-18	17.080	17.130	16.810	16.900	15.308	5,146,097
2022-01-17	16.810	17.170	16.600	17.010	15.407	7,622,082
2022-01-14	17.050	17.110	16.600	16.810	15.226	9,654,812
2022-01-13	17.400	17.500	17.100	17.120	15.507	8,241,855
2022-01-12	17.390	17.660	17.210	17.470	15.824	9,257,095
2022-01-11	17.000	17.550	16.950	17.410	15.770	13,721,945
2022-01-10	16.770	16.950	16.630	16.900	15.308	6,382,212
2022-01-07	17.350	17.380	16.820	16.830	15.244	6,599,979
2022-01-06	17.010	17.400	16.910	17.320	15.688	9,518,352
2022-01-05	17.000	17.530	16.750	17.170	15.552	16,965,152
2022-01-04	16.800	17.010	16.530	16.600	15.036	10,381,910
2021-12-31	16.800	17.150	16.510	16.890	15.299	8,434,134
2021-12-30	16.480	16.940	16.390	16.720	15.145	11,933,207
2021-12-29	16.790	16.920	16.450	16.480	14.927	12,196,314
2021-12-28	16.680	16.860	16.510	16.750	15.172	7,240,509
2021-12-27	17.210	17.240	16.400	16.560	15.000	9,450,945
2021-12-24	17.560	17.570	16.770	17.170	15.552	7,271,459
2021-12-23	17.390	17.640	17.380	17.560	15.906	5,184,409
2021-12-22	17.210	17.590	17.110	17.510	15.860	6,153,924
2021-12-21	17.520	17.630	17.100	17.210	15.589	6,685,311
2021-12-20	17.600	17.700	17.030	17.510	15.860	11,892,672
2021-12-17	18.000	18.120	17.580	17.700	16.032	10,120,437
2021-12-16	17.680	18.160	17.560	18.060	16.358	14,644,978
2021-12-15	17.790	17.900	17.330	17.380	15.742	7,868,766
2021-12-14	17.700	17.970	17.530	17.740	16.069	8,912,470
2021-12-13	17.880	18.390	17.710	17.840	16.159	14,659,818
2021-12-10	18.030	18.050	17.710	17.890	16.204	9,452,582
2021-12-09	18.090	18.090	17.770	18.030	16.331	12,352,242
2021-12-08	17.600	18.200	17.410	18.060	16.358	16,185,411
2021-12-07	17.750	17.770	17.000	17.580	15.924	11,303,686
2021-12-06	17.610	17.770	17.290	17.670	16.005	10,757,229
2021-12-03	17.280	17.680	17.280	17.600	15.942	10,426,859
2021-12-02	17.420	17.760	17.280	17.400	15.761	13,751,719
2021-12-01	16.660	17.450	16.620	17.380	15.742	20,240,339
2021-11-30	16.750	17.140	16.590	16.660	15.090	11,177,809
2021-11-29	16.550	16.830	16.400	16.730	15.154	15,277,123
2021-11-26	16.470	16.860	16.170	16.840	15.253	17,675,534
2021-11-25	16.320	16.350	16.150	16.200	14.674	7,138,940
2021-11-24	16.440	16.620	16.250	16.290	14.755	8,621,023
2021-11-23	16.660	16.810	16.360	16.450	14.900	15,481,467
2021-11-22	16.460	16.860	16.350	16.710	15.136	15,016,829
2021-11-19	16.240	16.510	16.010	16.500	14.945	12,598,773
2021-11-18	16.080	16.430	15.980	16.230	14.701	11,317,248
2021-11-17	15.890	16.180	15.690	16.180	14.656	13,093,156
2021-11-16	16.200	16.300	15.900	15.900	14.402	13,711,064
2021-11-15	16.670	16.760	15.930	16.200	14.674	20,859,965
2021-11-12	16.670	16.820	16.550	16.710	15.136	9,776,691
2021-11-11	16.820	17.050	16.600	16.650	15.081	10,718,621
2021-11-10	16.980	17.080	16.500	16.830	15.244	14,981,392
2021-11-09	17.180	17.190	16.780	17.090	15.480	13,259,473
2021-11-08	17.000	17.360	16.880	17.140	15.525	11,837,207

← NewerPage 20 of 21 · 1,212 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.