Hubei Xinyangfeng Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.490	13.750	13.380	13.750	13.150	14,491,395
2024-10-24	13.580	13.670	13.410	13.470	12.882	8,162,988
2024-10-23	13.510	13.600	13.340	13.590	12.997	13,858,120
2024-10-22	13.210	13.550	13.100	13.550	12.958	17,771,002
2024-10-21	13.090	13.440	12.870	13.210	12.633	22,928,103
2024-10-18	13.000	13.250	12.470	13.060	12.490	34,721,731
2024-10-17	13.300	13.500	13.170	13.180	12.605	14,424,870
2024-10-16	13.210	13.590	13.130	13.270	12.691	15,280,792
2024-10-15	13.220	13.420	12.930	13.240	12.662	15,236,349
2024-10-14	13.310	13.780	13.090	13.220	12.643	24,005,283
2024-10-11	13.430	13.480	12.880	13.010	12.442	14,528,622
2024-10-10	13.610	13.820	13.330	13.380	12.796	15,174,671
2024-10-09	13.600	14.080	13.270	13.490	12.901	24,221,573
2024-10-08	14.790	14.800	13.250	13.930	13.322	27,678,434
2024-09-30	12.800	13.510	12.610	13.500	12.911	26,777,504
2024-09-27	12.080	12.590	12.060	12.390	11.849	15,023,723
2024-09-26	11.400	11.920	11.400	11.920	11.400	13,782,345
2024-09-25	11.700	11.930	11.400	11.410	10.912	14,377,946
2024-09-24	11.390	11.670	11.240	11.600	11.094	15,136,088
2024-09-23	11.340	11.530	11.180	11.290	10.797	7,660,762
2024-09-20	11.700	11.700	11.260	11.390	10.893	8,677,687
2024-09-19	11.880	11.940	11.600	11.710	11.199	9,651,115
2024-09-18	11.920	12.070	11.740	11.790	11.275	8,133,961
2024-09-13	12.100	12.320	12.000	12.020	11.495	5,400,187
2024-09-12	12.220	12.360	12.110	12.120	11.591	5,388,709
2024-09-11	12.240	12.380	12.150	12.270	11.734	6,126,200
2024-09-10	12.340	12.450	12.150	12.280	11.744	8,355,350
2024-09-09	12.350	12.530	12.330	12.340	11.801	5,790,400
2024-09-06	12.440	12.520	12.330	12.410	11.868	4,738,200
2024-09-05	12.440	12.500	12.320	12.440	11.897	4,277,100
2024-09-04	12.450	12.540	12.290	12.420	11.878	5,283,800
2024-09-03	12.080	12.560	12.020	12.500	11.954	11,130,880
2024-09-02	11.870	12.350	11.860	12.140	11.610	18,018,679
2024-08-30	12.340	12.370	11.810	11.880	11.361	18,578,170
2024-08-29	12.280	12.450	12.210	12.380	11.839	7,806,000
2024-08-28	12.180	12.400	12.150	12.280	11.744	6,767,033
2024-08-27	12.100	12.250	12.040	12.200	11.667	6,588,010
2024-08-26	11.910	12.160	11.730	12.140	11.610	10,375,993
2024-08-23	11.720	12.030	11.650	11.890	11.371	9,833,385
2024-08-22	11.760	11.840	11.660	11.720	11.208	5,153,154
2024-08-21	11.810	11.880	11.710	11.820	11.304	6,137,043
2024-08-20	12.010	12.050	11.810	11.880	11.361	5,499,900
2024-08-19	11.780	12.030	11.780	11.940	11.419	7,763,287
2024-08-16	11.870	11.940	11.760	11.780	11.266	4,963,400
2024-08-15	11.860	11.990	11.800	11.850	11.333	6,623,736
2024-08-14	11.890	12.050	11.850	11.870	11.352	8,536,845
2024-08-13	11.800	12.050	11.740	11.940	11.419	10,597,018
2024-08-12	11.640	11.850	11.630	11.740	11.227	9,798,118
2024-08-09	11.620	11.980	11.520	11.640	11.132	13,039,032
2024-08-08	11.240	11.740	11.220	11.650	11.141	9,712,106
2024-08-07	11.190	11.320	11.020	11.300	10.807	4,255,700
2024-08-06	11.040	11.280	11.030	11.190	10.701	4,404,753
2024-08-05	11.010	11.210	10.920	10.950	10.472	4,575,866
2024-08-02	11.070	11.170	10.970	11.040	10.558	3,028,719
2024-08-01	11.190	11.350	11.000	11.110	10.625	6,813,590
2024-07-31	10.700	11.250	10.610	11.180	10.692	7,964,878
2024-07-30	10.700	10.800	10.520	10.710	10.242	4,027,673
2024-07-29	11.080	11.080	10.660	10.700	10.233	4,514,071
2024-07-26	10.710	11.050	10.680	10.970	10.491	4,476,610
2024-07-25	10.690	10.850	10.630	10.660	10.195	5,771,360

← NewerPage 9 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.