Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.350 | 1.380 | 1.320 | 1.330 | 1.330 | 15,352,700 |
| 2024-07-23 | 1.390 | 1.430 | 1.350 | 1.380 | 1.380 | 23,606,400 |
| 2024-07-22 | 1.300 | 1.370 | 1.300 | 1.370 | 1.370 | 15,581,500 |
| 2024-07-19 | 1.300 | 1.320 | 1.280 | 1.310 | 1.310 | 10,342,700 |
| 2024-07-18 | 1.310 | 1.330 | 1.240 | 1.300 | 1.300 | 14,549,300 |
| 2024-07-17 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 12,541,900 |
| 2024-07-16 | 1.330 | 1.380 | 1.300 | 1.350 | 1.350 | 14,327,300 |
| 2024-07-15 | 1.360 | 1.360 | 1.310 | 1.330 | 1.330 | 10,657,200 |
| 2024-07-12 | 1.330 | 1.380 | 1.320 | 1.360 | 1.360 | 12,452,400 |
| 2024-07-11 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 11,805,800 |
| 2024-07-10 | 1.300 | 1.320 | 1.270 | 1.280 | 1.280 | 10,315,900 |
| 2024-07-09 | 1.280 | 1.330 | 1.260 | 1.290 | 1.290 | 11,063,300 |
| 2024-07-08 | 1.350 | 1.370 | 1.280 | 1.290 | 1.290 | 13,954,800 |
| 2024-07-05 | 1.290 | 1.380 | 1.290 | 1.360 | 1.360 | 17,457,900 |
| 2024-07-04 | 1.370 | 1.380 | 1.280 | 1.300 | 1.300 | 18,215,100 |
| 2024-07-03 | 1.320 | 1.420 | 1.310 | 1.390 | 1.390 | 24,982,042 |
| 2024-07-02 | 1.270 | 1.330 | 1.250 | 1.310 | 1.310 | 16,795,900 |
| 2024-07-01 | 1.240 | 1.270 | 1.220 | 1.260 | 1.260 | 11,888,006 |
| 2024-06-28 | 1.240 | 1.270 | 1.220 | 1.240 | 1.240 | 12,708,107 |
| 2024-06-27 | 1.230 | 1.280 | 1.230 | 1.230 | 1.230 | 14,103,000 |
| 2024-06-26 | 1.230 | 1.250 | 1.190 | 1.240 | 1.240 | 17,239,018 |
| 2024-06-25 | 1.200 | 1.270 | 1.190 | 1.230 | 1.230 | 18,042,500 |
| 2024-06-24 | 1.250 | 1.280 | 1.220 | 1.230 | 1.230 | 19,591,713 |
| 2024-06-21 | 1.310 | 1.370 | 1.290 | 1.310 | 1.310 | 22,947,713 |
| 2024-06-20 | 1.330 | 1.340 | 1.230 | 1.230 | 1.230 | 26,151,700 |
| 2024-06-19 | 1.370 | 1.400 | 1.340 | 1.350 | 1.350 | 18,035,306 |
| 2024-06-18 | 1.400 | 1.420 | 1.370 | 1.390 | 1.390 | 18,859,906 |
| 2024-06-17 | 1.380 | 1.430 | 1.360 | 1.400 | 1.400 | 21,431,312 |
| 2024-06-14 | 1.410 | 1.410 | 1.350 | 1.370 | 1.370 | 25,112,812 |
| 2024-06-13 | 1.480 | 1.570 | 1.410 | 1.430 | 1.430 | 34,393,500 |
| 2024-06-12 | 1.360 | 1.410 | 1.330 | 1.370 | 1.370 | 27,753,206 |
| 2024-06-11 | 1.310 | 1.460 | 1.250 | 1.390 | 1.390 | 38,418,384 |
| 2024-06-07 | 1.230 | 1.310 | 1.210 | 1.300 | 1.300 | 30,270,478 |
| 2024-06-06 | 1.210 | 1.240 | 1.130 | 1.160 | 1.160 | 31,450,100 |
| 2024-06-05 | 1.170 | 1.310 | 1.120 | 1.260 | 1.260 | 39,526,688 |
| 2024-06-04 | 1.070 | 1.190 | 1.060 | 1.160 | 1.160 | 40,644,638 |
| 2024-06-03 | 1.210 | 1.220 | 1.020 | 1.070 | 1.070 | 56,745,402 |
| 2024-05-31 | 1.280 | 1.320 | 1.270 | 1.280 | 1.280 | 15,125,300 |
| 2024-05-30 | 1.340 | 1.350 | 1.270 | 1.300 | 1.300 | 16,839,100 |
| 2024-05-29 | 1.330 | 1.390 | 1.330 | 1.350 | 1.350 | 13,130,600 |
| 2024-05-28 | 1.400 | 1.410 | 1.310 | 1.330 | 1.330 | 16,732,000 |
| 2024-05-27 | 1.440 | 1.450 | 1.390 | 1.400 | 1.400 | 16,154,000 |
| 2024-05-24 | 1.400 | 1.470 | 1.380 | 1.450 | 1.450 | 18,519,600 |
| 2024-05-23 | 1.480 | 1.490 | 1.400 | 1.420 | 1.420 | 17,249,987 |
| 2024-05-22 | 1.430 | 1.500 | 1.430 | 1.480 | 1.480 | 14,428,907 |
| 2024-05-21 | 1.450 | 1.460 | 1.410 | 1.440 | 1.440 | 16,826,087 |
| 2024-05-20 | 1.520 | 1.550 | 1.470 | 1.470 | 1.470 | 21,206,700 |
| 2024-05-17 | 1.540 | 1.570 | 1.490 | 1.510 | 1.510 | 21,970,900 |
| 2024-05-16 | 1.490 | 1.570 | 1.450 | 1.540 | 1.540 | 30,552,978 |
| 2024-05-15 | 1.470 | 1.530 | 1.440 | 1.500 | 1.500 | 31,160,039 |
| 2024-05-14 | 1.370 | 1.480 | 1.370 | 1.470 | 1.470 | 28,475,804 |
| 2024-05-13 | 1.300 | 1.420 | 1.300 | 1.350 | 1.350 | 27,456,100 |
| 2024-05-10 | 1.510 | 1.520 | 1.350 | 1.370 | 1.370 | 50,399,178 |
| 2024-05-09 | 1.530 | 1.570 | 1.510 | 1.520 | 1.520 | 29,471,400 |
| 2024-05-08 | 1.550 | 1.590 | 1.510 | 1.530 | 1.530 | 54,106,578 |
| 2024-05-07 | 1.550 | 1.660 | 1.510 | 1.600 | 1.600 | 106,762,696 |
| 2024-05-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,927,700 |
| 2024-04-30 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-04-29 | 2.000 | 2.150 | 1.980 | 2.150 | 2.150 | 24,981,914 |
| 2024-04-26 | 2.070 | 2.080 | 1.970 | 2.000 | 2.000 | 21,568,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.