Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.090	6.160	5.970	5.990	5.990	4,095,300
2026-10-20	5.980	6.140	5.970	6.060	6.060	5,313,504
2026-10-19	5.980	6.070	5.960	5.980	5.980	3,010,200
2026-10-16	6.060	6.130	6.000	6.030	6.030	3,678,300
2026-10-15	6.120	6.120	5.970	5.990	5.990	4,293,500
2026-10-14	6.230	6.270	6.150	6.180	6.180	2,440,400
2026-10-13	6.210	6.260	6.110	6.230	6.230	3,329,900
2026-10-12	6.310	6.380	6.220	6.240	6.240	2,405,200
2026-10-09	6.200	6.330	6.140	6.300	6.300	3,902,670
2026-10-08	6.190	6.270	6.150	6.190	6.190	2,474,400
2026-09-30	6.220	6.220	6.150	6.190	6.190	2,273,500
2026-09-29	6.090	6.220	6.090	6.200	6.200	3,045,945
2026-09-28	6.280	6.290	6.100	6.130	6.130	4,647,300
2026-09-24	6.230	6.310	6.210	6.280	6.280	3,810,200
2026-09-23	6.370	6.370	6.250	6.270	6.270	4,890,800
2026-09-22	6.370	6.410	6.330	6.360	6.360	5,737,500
2026-09-21	6.370	6.440	6.360	6.360	6.360	9,537,700
2026-09-18	6.400	6.440	6.350	6.400	6.400	3,915,100
2026-09-17	6.330	6.410	6.270	6.380	6.380	2,711,500
2026-09-16	6.340	6.390	6.260	6.370	6.370	3,037,500
2026-09-15	6.460	6.470	6.300	6.330	6.330	3,231,300
2026-09-14	6.440	6.480	6.390	6.460	6.460	2,292,400
2026-09-11	6.530	6.530	6.390	6.440	6.440	4,240,200
2026-09-10	6.610	6.660	6.520	6.530	6.530	3,448,200
2026-09-09	6.630	6.670	6.560	6.610	6.610	3,568,700
2026-09-08	6.620	6.660	6.540	6.630	6.630	4,340,100
2026-09-07	6.590	6.640	6.560	6.590	6.590	2,551,900
2026-09-04	6.660	6.720	6.560	6.580	6.580	4,218,000
2026-09-03	6.770	6.770	6.620	6.620	6.620	3,252,899
2026-09-02	6.770	6.850	6.700	6.730	6.730	3,870,900
2026-09-01	6.750	6.900	6.750	6.800	6.800	4,458,699
2026-08-31	6.700	6.770	6.660	6.760	6.760	3,418,597
2026-08-28	6.730	6.790	6.700	6.740	6.740	4,377,700
2026-08-27	6.760	6.820	6.730	6.800	6.700	4,122,300
2026-08-26	6.790	6.870	6.770	6.810	6.710	3,840,247
2026-08-25	6.680	6.810	6.670	6.760	6.661	3,829,624
2026-08-24	6.740	6.810	6.660	6.690	6.592	3,049,300
2026-08-21	6.790	6.820	6.680	6.710	6.611	2,924,200
2026-08-20	6.680	6.880	6.630	6.780	6.680	4,808,658
2026-08-19	6.750	6.790	6.610	6.660	6.562	4,282,934
2026-08-18	6.830	6.850	6.750	6.780	6.680	4,642,212
2026-08-17	6.930	6.980	6.610	6.830	6.730	8,204,514
2026-08-14	7.010	7.010	6.870	6.920	6.818	3,856,154
2026-08-13	7.070	7.100	6.950	7.000	6.897	3,892,000
2026-08-12	7.060	7.100	7.020	7.050	6.946	4,342,330
2026-08-11	7.060	7.140	6.960	7.090	6.986	5,106,128
2026-08-10	6.850	7.220	6.780	7.100	6.996	11,033,950
2026-08-07	6.960	6.960	6.770	6.850	6.749	3,913,934
2026-08-06	6.970	7.000	6.830	6.900	6.799	3,673,200
2026-08-05	6.880	7.030	6.830	6.960	6.858	5,032,300
2026-08-04	7.030	7.050	6.870	6.900	6.799	3,442,100
2026-08-03	6.810	6.990	6.810	6.950	6.848	4,094,858
2026-07-31	6.740	6.840	6.730	6.800	6.700	3,833,607
2026-07-30	6.760	6.840	6.680	6.730	6.631	3,261,300
2026-07-29	6.800	6.900	6.760	6.790	6.690	4,307,000
2026-07-28	6.750	6.840	6.740	6.780	6.680	3,005,620
2026-07-27	6.900	7.020	6.770	6.830	6.730	5,970,500
2026-07-24	6.860	6.990	6.790	6.890	6.789	6,419,076
2026-07-23	6.490	6.950	6.420	6.930	6.828	9,148,003
2026-07-22	6.450	6.510	6.350	6.500	6.404	5,609,100

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1000 CNY
2026-06-01	0.1700 CNY
2025-09-17	0.1000 CNY
2025-05-19	0.3000 CNY
2024-05-17	0.2000 CNY
2023-06-19	0.1000 CNY
2022-05-31	0.1000 CNY
2021-05-20	0.1000 CNY
2020-05-28	0.1000 CNY
2019-06-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.