Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.540 | 3.640 | 3.280 | 3.310 | 3.310 | 12,841,700 |
| 2024-01-19 | 3.590 | 3.620 | 3.510 | 3.530 | 3.530 | 10,183,600 |
| 2024-01-18 | 3.670 | 3.700 | 3.480 | 3.590 | 3.590 | 13,585,400 |
| 2024-01-17 | 3.750 | 3.780 | 3.670 | 3.670 | 3.670 | 6,620,400 |
| 2024-01-16 | 3.810 | 3.830 | 3.690 | 3.750 | 3.750 | 9,273,200 |
| 2024-01-15 | 3.820 | 3.840 | 3.790 | 3.800 | 3.800 | 6,614,500 |
| 2024-01-12 | 3.870 | 3.930 | 3.800 | 3.820 | 3.820 | 9,109,310 |
| 2024-01-11 | 3.830 | 3.880 | 3.820 | 3.870 | 3.870 | 9,994,100 |
| 2024-01-10 | 3.870 | 3.880 | 3.790 | 3.840 | 3.840 | 10,386,313 |
| 2024-01-09 | 3.850 | 3.920 | 3.820 | 3.870 | 3.870 | 13,260,613 |
| 2024-01-08 | 3.870 | 3.880 | 3.820 | 3.830 | 3.830 | 11,235,400 |
| 2024-01-05 | 3.910 | 3.940 | 3.830 | 3.850 | 3.850 | 11,184,800 |
| 2024-01-04 | 3.900 | 3.930 | 3.850 | 3.900 | 3.900 | 13,541,000 |
| 2024-01-03 | 3.860 | 3.910 | 3.850 | 3.890 | 3.890 | 10,866,300 |
| 2024-01-02 | 3.850 | 3.900 | 3.840 | 3.870 | 3.870 | 16,544,310 |
| 2023-12-29 | 3.710 | 3.870 | 3.710 | 3.840 | 3.840 | 11,678,900 |
| 2023-12-28 | 3.720 | 3.770 | 3.650 | 3.730 | 3.730 | 10,618,900 |
| 2023-12-27 | 3.700 | 3.740 | 3.660 | 3.710 | 3.710 | 5,842,100 |
| 2023-12-26 | 3.680 | 3.720 | 3.680 | 3.690 | 3.690 | 7,152,600 |
| 2023-12-25 | 3.740 | 3.740 | 3.630 | 3.670 | 3.670 | 8,346,410 |
| 2023-12-22 | 3.850 | 3.860 | 3.720 | 3.740 | 3.740 | 9,074,100 |
| 2023-12-21 | 3.780 | 3.860 | 3.690 | 3.850 | 3.850 | 13,716,910 |
| 2023-12-20 | 3.830 | 3.870 | 3.780 | 3.780 | 3.780 | 7,094,200 |
| 2023-12-19 | 3.860 | 3.860 | 3.750 | 3.820 | 3.820 | 9,099,800 |
| 2023-12-18 | 3.840 | 3.880 | 3.800 | 3.830 | 3.830 | 12,728,700 |
| 2023-12-15 | 3.830 | 3.860 | 3.800 | 3.840 | 3.840 | 7,761,700 |
| 2023-12-14 | 3.870 | 3.900 | 3.810 | 3.820 | 3.820 | 9,314,000 |
| 2023-12-13 | 3.800 | 3.890 | 3.770 | 3.830 | 3.830 | 14,255,314 |
| 2023-12-12 | 3.790 | 3.820 | 3.730 | 3.810 | 3.810 | 13,197,900 |
| 2023-12-11 | 3.730 | 3.830 | 3.720 | 3.810 | 3.810 | 20,988,750 |
| 2023-12-08 | 3.970 | 3.990 | 3.740 | 3.750 | 3.750 | 35,234,417 |
| 2023-12-07 | 3.920 | 4.010 | 3.880 | 3.990 | 3.990 | 29,835,260 |
| 2023-12-06 | 3.880 | 3.940 | 3.840 | 3.910 | 3.910 | 13,391,450 |
| 2023-12-05 | 3.890 | 3.920 | 3.840 | 3.880 | 3.880 | 13,321,050 |
| 2023-12-04 | 3.880 | 3.930 | 3.870 | 3.910 | 3.910 | 11,789,300 |
| 2023-12-01 | 3.870 | 3.930 | 3.830 | 3.900 | 3.900 | 13,452,791 |
| 2023-11-30 | 3.880 | 3.890 | 3.810 | 3.860 | 3.860 | 13,758,700 |
| 2023-11-29 | 3.900 | 3.920 | 3.850 | 3.880 | 3.880 | 15,029,600 |
| 2023-11-28 | 3.910 | 3.950 | 3.880 | 3.910 | 3.910 | 16,088,600 |
| 2023-11-27 | 3.890 | 3.950 | 3.860 | 3.900 | 3.900 | 15,853,500 |
| 2023-11-24 | 3.930 | 3.950 | 3.880 | 3.920 | 3.920 | 15,666,506 |
| 2023-11-23 | 3.890 | 3.950 | 3.870 | 3.930 | 3.930 | 18,286,920 |
| 2023-11-22 | 3.900 | 3.950 | 3.870 | 3.890 | 3.890 | 17,438,017 |
| 2023-11-21 | 3.950 | 4.020 | 3.900 | 3.920 | 3.920 | 20,421,220 |
| 2023-11-20 | 3.940 | 4.000 | 3.870 | 3.950 | 3.950 | 30,074,510 |
| 2023-11-17 | 3.840 | 4.140 | 3.830 | 3.960 | 3.960 | 43,712,011 |
| 2023-11-16 | 3.840 | 3.890 | 3.830 | 3.850 | 3.850 | 13,316,600 |
| 2023-11-15 | 3.870 | 3.880 | 3.810 | 3.850 | 3.850 | 15,036,300 |
| 2023-11-14 | 3.890 | 3.900 | 3.820 | 3.860 | 3.860 | 13,879,791 |
| 2023-11-13 | 3.860 | 3.900 | 3.810 | 3.890 | 3.890 | 18,451,100 |
| 2023-11-10 | 3.810 | 3.900 | 3.800 | 3.850 | 3.850 | 20,884,100 |
| 2023-11-09 | 3.900 | 3.900 | 3.810 | 3.820 | 3.820 | 28,400,990 |
| 2023-11-08 | 3.880 | 3.930 | 3.840 | 3.900 | 3.900 | 36,932,253 |
| 2023-11-07 | 3.880 | 3.970 | 3.840 | 3.900 | 3.900 | 42,453,894 |
| 2023-11-06 | 3.880 | 3.900 | 3.790 | 3.900 | 3.900 | 52,784,730 |
| 2023-11-03 | 3.930 | 4.090 | 3.850 | 3.910 | 3.910 | 61,164,200 |
| 2023-11-02 | 3.700 | 4.190 | 3.640 | 4.000 | 4.000 | 85,301,113 |
| 2023-11-01 | 3.600 | 3.720 | 3.560 | 3.700 | 3.700 | 25,221,200 |
| 2023-10-31 | 3.590 | 3.640 | 3.570 | 3.580 | 3.580 | 12,478,310 |
| 2023-10-30 | 3.630 | 3.730 | 3.580 | 3.600 | 3.600 | 20,857,903 |
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.