Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.570 | 3.720 | 3.560 | 3.640 | 3.640 | 20,081,400 |
| 2023-10-26 | 3.580 | 3.590 | 3.540 | 3.570 | 3.570 | 12,581,100 |
| 2023-10-25 | 3.510 | 3.580 | 3.490 | 3.570 | 3.570 | 19,658,008 |
| 2023-10-24 | 3.350 | 3.500 | 3.320 | 3.480 | 3.480 | 21,427,300 |
| 2023-10-23 | 3.410 | 3.440 | 3.300 | 3.320 | 3.320 | 10,337,118 |
| 2023-10-20 | 3.420 | 3.480 | 3.390 | 3.420 | 3.420 | 7,919,400 |
| 2023-10-19 | 3.430 | 3.510 | 3.400 | 3.430 | 3.430 | 9,801,100 |
| 2023-10-18 | 3.530 | 3.530 | 3.420 | 3.440 | 3.440 | 12,877,600 |
| 2023-10-17 | 3.510 | 3.590 | 3.490 | 3.520 | 3.520 | 12,362,600 |
| 2023-10-16 | 3.470 | 3.550 | 3.460 | 3.500 | 3.500 | 10,851,914 |
| 2023-10-13 | 3.480 | 3.490 | 3.430 | 3.460 | 3.460 | 8,562,800 |
| 2023-10-12 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 7,230,300 |
| 2023-10-11 | 3.520 | 3.530 | 3.440 | 3.500 | 3.500 | 9,479,600 |
| 2023-10-10 | 3.540 | 3.570 | 3.480 | 3.500 | 3.500 | 11,543,800 |
| 2023-10-09 | 3.590 | 3.600 | 3.500 | 3.540 | 3.540 | 15,540,214 |
| 2023-09-28 | 3.490 | 3.600 | 3.460 | 3.580 | 3.580 | 18,186,400 |
| 2023-09-27 | 3.450 | 3.480 | 3.320 | 3.460 | 3.460 | 14,481,500 |
| 2023-09-26 | 3.470 | 3.480 | 3.390 | 3.400 | 3.400 | 8,867,200 |
| 2023-09-25 | 3.490 | 3.560 | 3.450 | 3.480 | 3.480 | 8,773,500 |
| 2023-09-22 | 3.480 | 3.540 | 3.470 | 3.530 | 3.530 | 11,741,300 |
| 2023-09-21 | 3.430 | 3.500 | 3.420 | 3.490 | 3.490 | 9,642,800 |
| 2023-09-20 | 3.470 | 3.500 | 3.430 | 3.450 | 3.450 | 7,516,000 |
| 2023-09-19 | 3.470 | 3.480 | 3.410 | 3.460 | 3.460 | 8,208,000 |
| 2023-09-18 | 3.360 | 3.490 | 3.330 | 3.460 | 3.460 | 11,218,700 |
| 2023-09-15 | 3.350 | 3.400 | 3.340 | 3.370 | 3.370 | 7,713,200 |
| 2023-09-14 | 3.380 | 3.400 | 3.340 | 3.350 | 3.350 | 6,623,600 |
| 2023-09-13 | 3.430 | 3.430 | 3.350 | 3.380 | 3.380 | 4,499,200 |
| 2023-09-12 | 3.410 | 3.430 | 3.360 | 3.390 | 3.390 | 6,375,600 |
| 2023-09-11 | 3.450 | 3.460 | 3.400 | 3.430 | 3.430 | 6,612,700 |
| 2023-09-08 | 3.430 | 3.470 | 3.410 | 3.430 | 3.430 | 6,878,000 |
| 2023-09-07 | 3.470 | 3.480 | 3.420 | 3.430 | 3.430 | 7,627,300 |
| 2023-09-06 | 3.410 | 3.480 | 3.390 | 3.460 | 3.460 | 11,260,200 |
| 2023-09-05 | 3.480 | 3.490 | 3.380 | 3.410 | 3.410 | 6,423,600 |
| 2023-09-04 | 3.390 | 3.480 | 3.380 | 3.480 | 3.480 | 11,545,100 |
| 2023-09-01 | 3.420 | 3.440 | 3.340 | 3.380 | 3.380 | 6,282,800 |
| 2023-08-31 | 3.440 | 3.440 | 3.360 | 3.410 | 3.410 | 7,104,900 |
| 2023-08-30 | 3.430 | 3.480 | 3.410 | 3.420 | 3.420 | 7,796,403 |
| 2023-08-29 | 3.380 | 3.450 | 3.350 | 3.440 | 3.440 | 10,643,300 |
| 2023-08-28 | 3.480 | 3.500 | 3.340 | 3.350 | 3.350 | 14,807,300 |
| 2023-08-25 | 3.260 | 3.360 | 3.200 | 3.240 | 3.240 | 10,554,700 |
| 2023-08-24 | 3.280 | 3.320 | 3.210 | 3.250 | 3.250 | 10,920,300 |
| 2023-08-23 | 3.300 | 3.300 | 3.240 | 3.260 | 3.260 | 7,135,501 |
| 2023-08-22 | 3.370 | 3.390 | 3.250 | 3.310 | 3.310 | 10,353,800 |
| 2023-08-21 | 3.410 | 3.470 | 3.370 | 3.380 | 3.380 | 6,631,400 |
| 2023-08-18 | 3.410 | 3.450 | 3.370 | 3.380 | 3.380 | 8,016,550 |
| 2023-08-17 | 3.300 | 3.410 | 3.260 | 3.410 | 3.410 | 8,006,100 |
| 2023-08-16 | 3.310 | 3.350 | 3.290 | 3.310 | 3.310 | 5,755,901 |
| 2023-08-15 | 3.340 | 3.350 | 3.290 | 3.310 | 3.310 | 6,065,400 |
| 2023-08-14 | 3.310 | 3.350 | 3.270 | 3.340 | 3.340 | 6,003,800 |
| 2023-08-11 | 3.370 | 3.390 | 3.300 | 3.320 | 3.320 | 7,237,000 |
| 2023-08-10 | 3.340 | 3.390 | 3.330 | 3.370 | 3.370 | 4,697,200 |
| 2023-08-09 | 3.370 | 3.390 | 3.310 | 3.320 | 3.320 | 3,991,800 |
| 2023-08-08 | 3.350 | 3.390 | 3.330 | 3.370 | 3.370 | 5,705,200 |
| 2023-08-07 | 3.380 | 3.420 | 3.330 | 3.340 | 3.340 | 6,373,750 |
| 2023-08-04 | 3.450 | 3.460 | 3.370 | 3.380 | 3.380 | 9,912,901 |
| 2023-08-03 | 3.460 | 3.480 | 3.400 | 3.440 | 3.440 | 8,911,800 |
| 2023-08-02 | 3.420 | 3.500 | 3.400 | 3.460 | 3.460 | 13,096,303 |
| 2023-08-01 | 3.520 | 3.550 | 3.430 | 3.440 | 3.440 | 18,354,700 |
| 2023-07-31 | 3.400 | 3.600 | 3.380 | 3.540 | 3.540 | 25,995,350 |
| 2023-07-28 | 3.400 | 3.440 | 3.370 | 3.380 | 3.380 | 9,243,300 |
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.