Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.550	14.040	13.500	13.900	13.293	18,606,500
2025-04-21	13.790	13.820	13.520	13.580	12.987	9,460,302
2025-04-18	13.620	14.020	13.500	13.810	13.207	15,473,425
2025-04-17	13.780	13.960	13.710	13.800	13.197	12,952,012
2025-04-16	13.730	14.110	13.730	13.930	13.322	23,397,824
2025-04-15	13.760	13.860	13.550	13.830	13.226	18,766,189
2025-04-14	13.560	13.930	13.510	13.810	13.207	22,589,225
2025-04-11	13.310	14.060	13.220	13.740	13.140	36,355,602
2025-04-10	13.200	13.590	13.160	13.560	12.968	29,860,149
2025-04-09	12.550	13.640	12.400	13.440	12.853	33,973,173
2025-04-08	11.960	12.940	11.960	12.690	12.136	22,375,071
2025-04-07	12.710	12.800	11.620	11.880	11.361	14,705,048
2025-04-03	12.640	12.930	12.620	12.850	12.289	5,982,500
2025-04-02	12.770	12.880	12.640	12.760	12.203	3,965,451
2025-04-01	12.650	12.800	12.630	12.760	12.203	5,119,700
2025-03-31	12.810	12.980	12.610	12.660	12.107	10,115,500
2025-03-28	13.100	13.120	12.890	12.920	12.356	7,586,901
2025-03-27	13.140	13.360	13.050	13.070	12.499	10,507,451
2025-03-26	13.050	13.330	13.000	13.160	12.585	15,360,510
2025-03-25	12.820	13.100	12.750	13.030	12.461	13,678,152
2025-03-24	12.530	12.860	12.530	12.770	12.212	7,140,807
2025-03-21	12.620	12.760	12.500	12.590	12.040	5,954,270
2025-03-20	12.730	12.770	12.500	12.670	12.117	6,709,559
2025-03-19	12.880	12.930	12.650	12.740	12.184	6,583,200
2025-03-18	12.790	12.980	12.700	12.900	12.337	7,712,743
2025-03-17	12.550	12.910	12.550	12.850	12.289	13,860,541
2025-03-14	12.520	12.640	12.440	12.540	11.992	8,565,466
2025-03-13	12.340	12.560	12.330	12.530	11.983	8,368,900
2025-03-12	12.440	12.520	12.350	12.390	11.849	8,469,956
2025-03-11	11.930	12.500	11.900	12.440	11.897	19,450,444
2025-03-10	11.950	12.070	11.760	12.060	11.533	10,790,180
2025-03-07	11.880	12.040	11.830	11.940	11.419	7,599,136
2025-03-06	12.120	12.120	11.830	11.920	11.400	13,678,782
2025-03-05	12.060	12.150	11.980	12.080	11.553	6,795,656
2025-03-04	12.250	12.250	11.970	12.120	11.591	11,772,374
2025-03-03	12.110	12.450	12.100	12.370	11.830	18,711,783
2025-02-28	11.900	12.180	11.880	12.100	11.572	16,976,633
2025-02-27	11.880	11.930	11.770	11.890	11.371	7,922,400
2025-02-26	11.650	11.890	11.620	11.850	11.333	13,542,070
2025-02-25	11.900	11.910	11.580	11.630	11.122	16,327,882
2025-02-24	12.080	12.230	11.880	11.950	11.428	18,083,664
2025-02-21	12.050	12.050	11.780	11.860	11.342	13,031,928
2025-02-20	12.060	12.150	11.960	12.050	11.524	6,672,300
2025-02-19	12.000	12.070	11.940	12.060	11.533	5,677,757
2025-02-18	12.110	12.180	11.960	12.000	11.476	8,911,863
2025-02-17	12.290	12.320	12.050	12.120	11.591	13,371,556
2025-02-14	12.450	12.490	12.280	12.310	11.773	6,752,200
2025-02-13	12.570	12.600	12.410	12.430	11.887	6,356,200
2025-02-12	12.630	12.740	12.480	12.530	11.983	5,103,621
2025-02-11	12.420	12.780	12.350	12.640	12.088	13,243,528
2025-02-10	12.440	12.480	12.320	12.390	11.849	9,288,832
2025-02-07	12.510	12.540	12.340	12.440	11.897	9,693,400
2025-02-06	12.360	12.480	12.280	12.470	11.926	6,329,200
2025-02-05	12.900	12.900	12.310	12.390	11.849	11,323,100
2025-01-27	12.650	13.050	12.640	12.800	12.241	8,236,967
2025-01-24	12.500	12.670	12.450	12.650	12.098	5,154,500
2025-01-23	12.660	12.710	12.480	12.490	11.945	7,417,079
2025-01-22	12.660	12.710	12.490	12.570	12.021	4,040,539
2025-01-21	12.730	12.760	12.520	12.680	12.126	3,969,213
2025-01-20	12.760	12.810	12.640	12.680	12.126	5,057,382

← NewerPage 7 of 21 · 1,215 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.