Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.690	8.700	8.470	8.590	8.276	6,124,100
2026-04-22	8.560	8.700	8.510	8.660	8.344	5,746,740
2026-04-21	8.650	8.650	8.470	8.600	8.286	6,634,400
2026-04-20	8.600	8.690	8.580	8.650	8.334	6,273,660
2026-04-17	8.700	8.750	8.570	8.650	8.334	7,702,427
2026-04-16	8.780	8.850	8.670	8.750	8.431	9,789,980
2026-04-15	9.000	9.000	8.600	8.760	8.440	14,869,460
2026-04-14	8.290	9.080	8.250	9.040	8.710	23,889,760
2026-04-13	8.250	8.350	8.170	8.290	7.987	4,043,700
2026-04-10	8.220	8.360	8.160	8.280	7.978	4,235,356
2026-04-09	8.400	8.470	8.180	8.190	7.891	4,705,300
2026-04-08	8.430	8.480	8.310	8.400	8.093	5,488,892
2026-04-07	8.110	8.540	8.090	8.340	8.036	7,813,200
2026-04-03	8.050	8.340	7.870	8.170	7.872	6,889,400
2026-04-02	8.160	8.240	8.010	8.030	7.737	3,369,622
2026-04-01	8.180	8.250	8.070	8.160	7.862	3,280,100
2026-03-31	8.000	8.270	7.990	8.130	7.833	6,492,937
2026-03-30	7.950	8.000	7.800	7.990	7.698	3,632,938
2026-03-27	7.860	7.990	7.810	7.950	7.660	4,709,701
2026-03-26	8.000	8.190	7.880	7.910	7.621	4,291,200
2026-03-25	7.980	8.060	7.880	8.020	7.727	4,568,200
2026-03-24	7.940	8.130	7.770	7.980	7.689	6,775,084
2026-03-23	8.260	8.420	7.710	7.750	7.467	13,079,050
2026-03-20	8.450	8.670	8.400	8.480	8.170	13,442,410
2026-03-19	8.070	8.760	7.980	8.540	8.228	25,410,510
2026-03-18	7.980	8.070	7.940	8.070	7.775	3,035,700
2026-03-17	8.140	8.180	7.980	7.980	7.689	3,193,000
2026-03-16	8.070	8.140	8.030	8.100	7.804	2,709,800
2026-03-13	8.080	8.160	8.050	8.100	7.804	2,845,357
2026-03-12	8.170	8.200	8.090	8.100	7.804	2,790,000
2026-03-11	8.170	8.200	8.140	8.170	7.872	3,034,810
2026-03-10	8.150	8.180	8.080	8.170	7.872	3,034,472
2026-03-09	8.120	8.170	8.000	8.070	7.775	4,182,248
2026-03-06	8.000	8.170	7.930	8.170	7.872	4,132,199
2026-03-05	7.990	8.060	7.940	8.000	7.708	3,782,400
2026-03-04	8.070	8.110	7.860	7.880	7.592	7,145,043
2026-03-03	8.240	8.310	8.100	8.110	7.814	5,438,544
2026-03-02	8.410	8.440	8.160	8.260	7.958	8,047,100
2026-02-27	8.520	8.590	8.510	8.560	8.247	3,448,680
2026-02-26	8.650	8.650	8.520	8.570	8.257	5,007,476
2026-02-25	8.560	8.670	8.560	8.650	8.334	7,316,800
2026-02-24	8.620	8.630	8.510	8.560	8.247	4,718,200
2026-02-13	8.550	8.660	8.530	8.540	8.228	2,704,100
2026-02-12	8.690	8.690	8.570	8.570	8.257	3,470,201
2026-02-11	8.670	8.730	8.610	8.680	8.363	4,501,400
2026-02-10	8.600	8.720	8.550	8.670	8.353	4,882,238
2026-02-09	8.590	8.650	8.560	8.610	8.296	5,754,300
2026-02-06	8.480	8.590	8.430	8.530	8.219	3,745,400
2026-02-05	8.540	8.580	8.490	8.490	8.180	3,122,200
2026-02-04	8.400	8.540	8.400	8.530	8.219	3,794,438
2026-02-03	8.400	8.490	8.350	8.430	8.122	3,297,100
2026-02-02	8.500	8.510	8.350	8.360	8.055	4,724,500
2026-01-30	8.350	8.580	8.340	8.520	8.209	5,855,770
2026-01-29	8.420	8.460	8.290	8.400	8.093	3,795,000
2026-01-28	8.440	8.480	8.390	8.420	8.113	2,883,869
2026-01-27	8.630	8.650	8.390	8.440	8.132	5,420,709
2026-01-26	8.620	8.750	8.590	8.640	8.325	6,648,489
2026-01-23	8.540	8.710	8.510	8.690	8.373	6,734,902
2026-01-22	8.510	8.530	8.470	8.530	8.219	4,156,900
2026-01-21	8.470	8.520	8.430	8.500	8.190	3,677,700

← NewerPage 3 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.