Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.450	6.510	6.350	6.500	6.404	5,609,100
2026-07-21	6.510	6.590	6.410	6.470	6.375	5,288,503
2026-07-20	6.500	6.740	6.440	6.550	6.454	7,192,736
2026-07-17	6.730	6.780	6.410	6.440	6.345	5,539,000
2026-07-16	6.650	6.820	6.640	6.690	6.592	5,263,500
2026-07-15	6.710	6.830	6.660	6.720	6.621	6,195,500
2026-07-14	6.500	7.030	6.450	6.780	6.680	12,803,800
2026-07-13	6.670	6.720	6.400	6.430	6.335	8,066,799
2026-07-10	7.000	7.100	6.670	6.700	6.602	12,113,499
2026-07-09	7.230	7.260	7.010	7.110	7.005	6,728,597
2026-07-08	7.280	7.400	7.180	7.230	7.124	4,863,200
2026-07-07	7.330	7.390	7.180	7.210	7.104	4,407,700
2026-07-06	7.260	7.450	7.230	7.390	7.281	5,929,000
2026-07-03	7.290	7.390	7.230	7.250	7.143	6,069,700
2026-07-02	7.420	7.480	7.230	7.300	7.193	7,450,665
2026-07-01	7.210	7.470	7.060	7.370	7.262	11,686,420
2026-06-30	7.070	7.700	6.900	7.240	7.134	23,331,520
2026-06-29	6.440	7.070	6.180	7.070	6.966	9,944,869
2026-06-26	6.490	6.530	6.400	6.430	6.335	5,522,652
2026-06-25	6.660	6.730	6.480	6.490	6.395	7,351,472
2026-06-24	6.850	6.900	6.630	6.700	6.602	4,754,900
2026-06-23	6.850	7.040	6.800	6.900	6.799	3,992,781
2026-06-22	6.850	6.870	6.590	6.850	6.749	5,733,100
2026-06-18	6.970	7.040	6.810	6.870	6.769	5,714,500
2026-06-17	6.990	7.110	6.870	7.010	6.907	7,127,400
2026-06-16	7.080	7.180	6.920	6.990	6.887	4,110,330
2026-06-15	7.120	7.220	7.060	7.120	7.015	3,210,900
2026-06-12	6.920	7.160	6.820	7.110	7.005	6,373,759
2026-06-11	7.060	7.080	6.850	6.910	6.808	3,431,724
2026-06-10	7.080	7.150	6.960	7.080	6.976	4,240,402
2026-06-09	7.010	7.180	6.880	7.140	7.035	6,550,500
2026-06-08	7.300	7.360	6.900	7.000	6.897	8,747,846
2026-06-05	7.450	7.510	7.350	7.420	7.311	2,980,034
2026-06-04	7.650	7.660	7.380	7.450	7.340	3,302,002
2026-06-03	7.750	7.770	7.610	7.620	7.508	3,021,700
2026-06-02	7.650	7.850	7.540	7.770	7.656	5,184,301
2026-06-01	7.580	7.680	7.530	7.650	7.538	4,166,702
2026-05-29	7.790	7.810	7.650	7.680	7.400	3,386,403
2026-05-28	7.730	7.820	7.690	7.800	7.515	3,423,800
2026-05-27	7.710	7.850	7.560	7.800	7.515	5,275,229
2026-05-26	7.790	7.850	7.630	7.710	7.429	5,120,368
2026-05-25	7.930	7.970	7.780	7.790	7.506	4,329,500
2026-05-22	8.030	8.050	7.800	7.950	7.660	7,181,088
2026-05-21	8.070	8.580	7.880	7.950	7.660	13,652,120
2026-05-20	7.800	8.100	7.660	8.010	7.718	9,269,469
2026-05-19	7.800	7.820	7.730	7.790	7.506	3,333,100
2026-05-18	7.900	7.920	7.750	7.790	7.506	5,050,920
2026-05-15	7.850	7.920	7.790	7.890	7.602	5,484,122
2026-05-14	7.920	7.960	7.800	7.850	7.563	5,970,331
2026-05-13	8.000	8.030	7.880	7.920	7.631	5,856,759
2026-05-12	8.180	8.190	7.960	7.990	7.698	7,322,510
2026-05-11	8.240	8.270	8.090	8.170	7.872	6,764,660
2026-05-08	8.250	8.250	8.120	8.200	7.901	5,163,204
2026-05-07	8.340	8.380	8.210	8.230	7.930	6,586,788
2026-05-06	8.320	8.380	8.220	8.340	8.036	7,312,913
2026-04-30	8.330	8.400	8.300	8.350	8.045	4,852,208
2026-04-29	8.260	8.360	8.250	8.330	8.026	5,982,500
2026-04-28	8.530	8.530	8.200	8.320	8.016	8,735,516
2026-04-27	8.590	8.730	8.520	8.600	8.286	9,139,900
2026-04-24	8.560	8.590	8.440	8.520	8.209	4,594,100

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.