Ningbo Xianfeng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.980	2.090	1.960	2.080	2.080	17,635,900
2024-04-24	1.980	2.040	1.970	2.010	2.010	13,532,700
2024-04-23	1.870	2.000	1.870	1.970	1.970	26,039,300
2024-04-22	1.990	2.010	1.820	1.880	1.880	29,514,194
2024-04-19	2.000	2.080	1.950	1.990	1.990	23,673,800
2024-04-18	2.090	2.150	1.990	2.000	2.000	35,746,900
2024-04-17	1.860	2.140	1.860	2.090	2.090	31,770,054
2024-04-16	2.140	2.150	1.830	1.840	1.840	27,759,900
2024-04-15	2.450	2.470	2.110	2.180	2.180	26,911,606
2024-04-12	2.540	2.590	2.480	2.490	2.490	10,576,694
2024-04-11	2.540	2.610	2.510	2.550	2.550	10,410,900
2024-04-10	2.680	2.700	2.520	2.560	2.560	13,115,500
2024-04-09	2.640	2.700	2.620	2.680	2.680	6,723,900
2024-04-08	2.800	2.800	2.630	2.650	2.650	13,897,500
2024-04-03	2.820	2.830	2.710	2.800	2.800	13,718,314
2024-04-02	2.800	2.850	2.790	2.820	2.820	12,335,906
2024-04-01	2.770	2.810	2.750	2.800	2.800	10,289,500
2024-03-29	2.690	2.770	2.680	2.740	2.740	7,791,200
2024-03-28	2.600	2.720	2.600	2.700	2.700	12,290,450
2024-03-27	2.710	2.730	2.590	2.600	2.600	13,055,987
2024-03-26	2.680	2.740	2.650	2.710	2.710	14,093,345
2024-03-25	2.780	2.830	2.690	2.710	2.710	12,580,659
2024-03-22	2.880	2.880	2.780	2.780	2.780	14,049,900
2024-03-21	2.870	2.920	2.780	2.890	2.890	22,286,964
2024-03-20	2.800	2.900	2.780	2.900	2.900	16,425,300
2024-03-19	2.860	2.930	2.840	2.840	2.840	10,891,650
2024-03-18	2.800	2.900	2.800	2.880	2.880	14,644,350
2024-03-15	2.680	2.800	2.670	2.790	2.790	13,969,300
2024-03-14	2.700	2.730	2.630	2.690	2.690	11,114,700
2024-03-13	2.730	2.760	2.670	2.700	2.700	11,347,100
2024-03-12	2.730	2.740	2.650	2.740	2.740	11,243,859
2024-03-11	2.610	2.680	2.580	2.670	2.670	13,033,000
2024-03-08	2.620	2.680	2.560	2.590	2.590	13,907,400
2024-03-07	2.600	2.700	2.590	2.620	2.620	16,619,400
2024-03-06	2.520	2.610	2.500	2.590	2.590	22,025,490
2024-03-05	2.630	2.630	2.510	2.530	2.530	12,875,900
2024-03-04	2.650	2.670	2.570	2.630	2.630	12,795,603
2024-03-01	2.670	2.700	2.590	2.660	2.660	15,676,103
2024-02-29	2.550	2.670	2.480	2.640	2.640	17,240,563
2024-02-28	2.860	2.990	2.530	2.550	2.550	25,915,379
2024-02-27	2.770	2.870	2.720	2.850	2.850	13,835,200
2024-02-26	2.710	2.860	2.690	2.790	2.790	21,872,000
2024-02-23	2.590	2.720	2.550	2.700	2.700	17,566,379
2024-02-22	2.410	2.560	2.410	2.540	2.540	21,006,179
2024-02-21	2.260	2.590	2.250	2.440	2.440	23,617,087
2024-02-20	2.270	2.330	2.200	2.300	2.300	19,815,500
2024-02-19	2.120	2.260	2.100	2.260	2.260	26,730,930
2024-02-08	1.980	2.120	1.830	2.100	2.100	35,673,973
2024-02-07	2.160	2.190	1.940	2.000	2.000	37,933,584
2024-02-06	2.250	2.290	1.980	2.170	2.170	34,620,359
2024-02-05	2.690	2.690	2.230	2.300	2.300	29,175,900
2024-02-02	2.880	2.950	2.630	2.730	2.730	17,100,397
2024-02-01	2.940	2.950	2.790	2.890	2.890	15,522,000
2024-01-31	3.180	3.210	2.920	2.940	2.940	17,622,300
2024-01-30	3.290	3.330	3.170	3.190	3.190	12,257,400
2024-01-29	3.500	3.550	3.300	3.320	3.320	11,539,300
2024-01-26	3.430	3.580	3.430	3.500	3.500	9,928,000
2024-01-25	3.330	3.450	3.310	3.440	3.440	9,219,000
2024-01-24	3.220	3.370	3.180	3.310	3.310	12,393,600
2024-01-23	3.300	3.330	3.130	3.200	3.200	11,741,800

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.