Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.100	15.150	14.800	14.940	14.610	17,755,908
2026-04-17	15.380	15.440	15.080	15.170	14.835	13,040,272
2026-04-16	15.240	15.490	15.210	15.420	15.079	13,347,729
2026-04-15	15.600	15.640	15.130	15.250	14.913	18,317,800
2026-04-14	15.890	15.950	15.400	15.580	15.236	14,074,801
2026-04-13	16.020	16.050	15.560	15.820	15.471	10,352,800
2026-04-10	15.960	16.230	15.810	15.910	15.559	10,093,500
2026-04-09	15.900	16.030	15.800	15.860	15.510	10,967,500
2026-04-08	15.800	15.980	15.610	15.920	15.568	11,024,328
2026-04-07	15.340	15.770	15.210	15.690	15.343	7,397,400
2026-04-03	15.700	15.770	15.240	15.340	15.001	6,704,270
2026-04-02	15.800	15.880	15.530	15.650	15.304	8,732,117
2026-04-01	15.890	15.940	15.750	15.850	15.500	7,682,581
2026-03-31	16.000	16.170	15.670	15.680	15.334	10,414,700
2026-03-30	15.870	16.190	15.860	16.030	15.676	11,947,900
2026-03-27	15.490	16.060	15.410	15.890	15.539	12,821,200
2026-03-26	15.880	16.150	15.530	15.650	15.304	12,771,899
2026-03-25	15.570	15.970	15.450	15.880	15.529	13,611,910
2026-03-24	15.900	15.930	15.080	15.630	15.285	23,845,446
2026-03-23	15.900	16.270	15.470	15.770	15.422	23,175,700
2026-03-20	16.800	16.900	16.180	16.180	15.823	17,393,890
2026-03-19	17.740	17.830	16.730	16.810	16.439	20,001,800
2026-03-18	17.310	17.920	17.000	17.800	17.407	23,057,522
2026-03-17	17.450	17.910	17.280	17.380	16.996	21,455,655
2026-03-16	18.410	18.710	17.370	17.450	17.065	30,352,780
2026-03-13	18.900	18.910	18.350	18.390	17.984	29,294,658
2026-03-12	18.410	18.930	18.060	18.400	17.994	21,963,863
2026-03-11	18.120	18.500	17.690	18.430	18.023	22,514,349
2026-03-10	18.000	18.280	17.800	18.160	17.759	19,624,671
2026-03-09	19.080	19.450	18.230	18.340	17.935	33,935,943
2026-03-06	18.300	19.400	18.190	19.270	18.844	27,958,515
2026-03-05	19.100	19.110	18.200	18.410	18.003	26,850,479
2026-03-04	17.800	19.240	17.690	19.020	18.600	36,177,106
2026-03-03	18.500	18.600	17.780	17.900	17.505	19,761,682
2026-03-02	18.440	18.800	17.980	18.560	18.150	26,313,204
2026-02-27	17.940	18.450	17.840	18.300	17.896	17,422,840
2026-02-26	17.980	18.370	17.870	18.000	17.602	28,558,402
2026-02-25	18.060	18.680	17.840	17.960	17.563	38,299,618
2026-02-24	17.090	18.060	17.070	17.960	17.563	18,873,244
2026-02-13	16.840	16.950	16.650	16.660	16.292	8,107,888
2026-02-12	16.870	17.040	16.770	17.000	16.624	7,005,482
2026-02-11	16.600	17.130	16.580	16.900	16.527	8,654,313
2026-02-10	16.700	16.760	16.490	16.660	16.292	5,267,771
2026-02-09	16.890	16.890	16.500	16.740	16.370	9,338,071
2026-02-06	16.300	17.090	16.170	16.650	16.282	10,622,262
2026-02-05	16.650	16.750	16.310	16.470	16.106	7,529,100
2026-02-04	16.630	16.830	16.380	16.710	16.341	7,640,045
2026-02-03	16.400	16.650	16.180	16.610	16.243	11,153,948
2026-02-02	17.290	17.300	16.050	16.120	15.764	17,987,545
2026-01-30	17.250	17.640	17.030	17.500	17.113	14,282,986
2026-01-29	17.600	17.720	17.270	17.430	17.045	17,205,532
2026-01-28	16.970	17.590	16.830	17.530	17.143	17,847,453
2026-01-27	17.120	17.350	16.790	17.020	16.644	15,713,827
2026-01-26	16.880	17.250	16.830	17.110	16.732	16,879,200
2026-01-23	16.850	16.960	16.600	16.830	16.458	10,032,984
2026-01-22	16.810	16.970	16.600	16.780	16.409	12,071,216
2026-01-21	16.680	16.840	16.420	16.740	16.370	14,403,400
2026-01-20	16.360	16.780	16.300	16.750	16.380	19,040,750
2026-01-19	15.720	16.410	15.720	16.350	15.989	18,083,753
2026-01-16	16.000	16.020	15.740	15.800	15.451	8,716,100

← NewerPage 3 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.