Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.390	12.800	12.340	12.660	12.107	10,820,357
2025-01-16	12.370	12.430	12.230	12.390	11.849	13,152,864
2025-01-15	12.300	12.300	12.110	12.150	11.620	8,955,775
2025-01-14	12.230	12.340	12.160	12.340	11.801	14,448,957
2025-01-13	12.200	12.360	12.040	12.220	11.686	6,286,362
2025-01-10	12.370	12.430	12.230	12.250	11.715	3,904,600
2025-01-09	12.500	12.680	12.350	12.350	11.811	6,197,763
2025-01-08	12.630	12.650	12.220	12.510	11.964	8,096,254
2025-01-07	12.930	12.970	12.500	12.620	12.069	9,976,861
2025-01-06	12.880	13.150	12.770	12.880	12.318	9,772,786
2025-01-03	12.930	13.220	12.830	12.900	12.337	10,356,291
2025-01-02	13.050	13.350	12.800	12.950	12.385	12,817,987
2024-12-31	13.100	13.130	12.890	13.040	12.471	7,471,082
2024-12-30	13.110	13.290	12.950	13.060	12.490	7,922,131
2024-12-27	12.990	13.150	12.960	13.140	12.566	6,656,963
2024-12-26	12.810	13.000	12.780	12.960	12.394	5,352,568
2024-12-25	12.820	12.840	12.680	12.770	12.212	3,410,768
2024-12-24	12.700	12.820	12.660	12.790	12.232	4,641,079
2024-12-23	12.720	12.910	12.660	12.730	12.174	5,012,510
2024-12-20	12.950	12.990	12.700	12.760	12.203	6,657,800
2024-12-19	12.900	12.980	12.770	12.950	12.385	5,551,803
2024-12-18	13.120	13.220	12.930	12.950	12.385	4,306,415
2024-12-17	13.130	13.330	13.090	13.090	12.518	6,708,108
2024-12-16	13.190	13.320	13.100	13.180	12.605	6,604,580
2024-12-13	13.230	13.350	13.120	13.180	12.605	10,523,265
2024-12-12	13.060	13.360	12.930	13.300	12.719	15,003,493
2024-12-11	12.890	13.060	12.830	13.010	12.442	7,022,839
2024-12-10	13.250	13.250	12.870	12.890	12.327	9,099,400
2024-12-09	12.980	13.070	12.860	12.950	12.385	8,284,100
2024-12-06	12.740	13.000	12.600	12.950	12.385	8,691,764
2024-12-05	12.910	12.910	12.660	12.740	12.184	7,093,161
2024-12-04	13.110	13.110	12.830	12.930	12.365	5,810,781
2024-12-03	13.100	13.190	12.930	13.150	12.576	6,744,401
2024-12-02	12.900	13.070	12.860	13.040	12.471	6,211,912
2024-11-29	12.730	13.060	12.720	12.890	12.327	8,365,529
2024-11-28	12.970	13.000	12.790	12.820	12.260	5,577,249
2024-11-27	12.780	12.980	12.530	12.970	12.404	7,414,252
2024-11-26	12.880	12.920	12.730	12.790	12.232	5,690,210
2024-11-25	12.740	13.130	12.690	12.910	12.346	7,402,515
2024-11-22	13.550	13.620	12.820	12.820	12.260	15,493,642
2024-11-21	13.450	13.830	13.390	13.620	13.025	17,190,471
2024-11-20	13.080	13.380	13.060	13.370	12.786	8,795,668
2024-11-19	12.990	13.120	12.900	13.110	12.538	6,030,910
2024-11-18	13.070	13.210	12.860	12.880	12.318	7,380,700
2024-11-15	13.130	13.340	13.030	13.070	12.499	7,704,688
2024-11-14	13.330	13.530	13.170	13.180	12.605	7,416,540
2024-11-13	13.290	13.630	13.250	13.400	12.815	9,599,811
2024-11-12	13.390	13.760	13.250	13.370	12.786	13,576,120
2024-11-11	13.320	13.410	13.210	13.370	12.786	8,172,608
2024-11-08	13.750	13.840	13.310	13.410	12.824	12,899,200
2024-11-07	13.260	13.740	13.250	13.680	13.083	11,014,036
2024-11-06	13.500	13.560	13.280	13.350	12.767	10,266,981
2024-11-05	13.340	13.500	13.230	13.460	12.872	11,123,350
2024-11-04	13.160	13.380	13.080	13.340	12.758	8,335,821
2024-11-01	13.200	13.400	13.050	13.130	12.557	11,741,509
2024-10-31	13.160	13.310	12.950	13.270	12.691	9,875,383
2024-10-30	13.340	13.480	13.060	13.160	12.585	9,449,802
2024-10-29	13.520	13.590	13.300	13.350	12.767	12,619,046
2024-10-28	13.750	13.780	13.360	13.510	12.920	14,092,846
2024-10-25	13.490	13.750	13.380	13.750	13.150	14,491,395

← NewerPage 8 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.