Qifeng New Material Co Ltd historical data
| 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 |
Page 1 of 1 · 17 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.