Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.400 | 3.430 | 3.370 | 3.410 | 3.410 | 11,372,200 |
| 2023-07-26 | 3.340 | 3.440 | 3.330 | 3.390 | 3.390 | 14,550,007 |
| 2023-07-25 | 3.360 | 3.390 | 3.330 | 3.370 | 3.370 | 9,426,700 |
| 2023-07-24 | 3.350 | 3.350 | 3.290 | 3.340 | 3.340 | 4,653,000 |
| 2023-07-21 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 5,562,612 |
| 2023-07-20 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 6,728,390 |
| 2023-07-19 | 3.320 | 3.390 | 3.310 | 3.380 | 3.380 | 10,519,156 |
| 2023-07-18 | 3.310 | 3.370 | 3.270 | 3.340 | 3.340 | 10,602,110 |
| 2023-07-17 | 3.250 | 3.410 | 3.250 | 3.330 | 3.330 | 18,387,613 |
| 2023-07-14 | 3.180 | 3.290 | 3.150 | 3.260 | 3.260 | 19,102,910 |
| 2023-07-13 | 3.210 | 3.330 | 2.910 | 3.190 | 3.190 | 28,394,661 |
| 2023-07-12 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-07-11 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-07-10 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-07-07 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-07-06 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-07-05 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-07-04 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-07-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-06-30 | 3.160 | 3.240 | 3.150 | 3.230 | 3.230 | 8,844,500 |
| 2023-06-29 | 3.140 | 3.180 | 3.120 | 3.160 | 3.160 | 9,352,200 |
| 2023-06-28 | 3.120 | 3.130 | 3.040 | 3.110 | 3.110 | 8,195,400 |
| 2023-06-27 | 3.030 | 3.130 | 3.020 | 3.120 | 3.120 | 10,557,100 |
| 2023-06-26 | 3.060 | 3.070 | 3.000 | 3.010 | 3.010 | 5,555,100 |
| 2023-06-21 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 4,212,600 |
| 2023-06-20 | 3.140 | 3.140 | 3.080 | 3.110 | 3.110 | 8,461,310 |
| 2023-06-19 | 3.170 | 3.170 | 3.120 | 3.130 | 3.130 | 6,240,600 |
| 2023-06-16 | 3.180 | 3.230 | 3.140 | 3.170 | 3.170 | 7,839,000 |
| 2023-06-15 | 3.210 | 3.220 | 3.160 | 3.180 | 3.180 | 4,852,360 |
| 2023-06-14 | 3.190 | 3.230 | 3.150 | 3.200 | 3.200 | 5,465,400 |
| 2023-06-13 | 3.170 | 3.210 | 3.160 | 3.180 | 3.180 | 5,407,690 |
| 2023-06-12 | 3.130 | 3.190 | 3.080 | 3.160 | 3.160 | 6,397,850 |
| 2023-06-09 | 3.150 | 3.170 | 3.100 | 3.130 | 3.130 | 5,226,200 |
| 2023-06-08 | 3.180 | 3.190 | 3.150 | 3.160 | 3.160 | 3,277,500 |
| 2023-06-07 | 3.170 | 3.210 | 3.130 | 3.190 | 3.190 | 4,947,690 |
| 2023-06-06 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 4,123,900 |
| 2023-06-05 | 3.200 | 3.230 | 3.180 | 3.220 | 3.220 | 4,650,300 |
| 2023-06-02 | 3.180 | 3.200 | 3.160 | 3.190 | 3.190 | 4,118,100 |
| 2023-06-01 | 3.150 | 3.200 | 3.110 | 3.170 | 3.170 | 5,736,400 |
| 2023-05-31 | 3.150 | 3.170 | 3.120 | 3.140 | 3.140 | 4,767,300 |
| 2023-05-30 | 3.170 | 3.180 | 3.110 | 3.160 | 3.160 | 4,706,700 |
| 2023-05-29 | 3.230 | 3.230 | 3.140 | 3.150 | 3.150 | 7,000,400 |
| 2023-05-26 | 3.240 | 3.250 | 3.180 | 3.230 | 3.230 | 5,019,500 |
| 2023-05-25 | 3.220 | 3.250 | 3.160 | 3.240 | 3.240 | 6,346,190 |
| 2023-05-24 | 3.230 | 3.240 | 3.200 | 3.220 | 3.220 | 3,222,000 |
| 2023-05-23 | 3.230 | 3.260 | 3.190 | 3.220 | 3.220 | 4,326,349 |
| 2023-05-22 | 3.260 | 3.260 | 3.210 | 3.230 | 3.230 | 3,707,000 |
| 2023-05-19 | 3.270 | 3.270 | 3.210 | 3.240 | 3.240 | 6,190,965 |
| 2023-05-18 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 5,835,300 |
| 2023-05-17 | 3.200 | 3.270 | 3.180 | 3.260 | 3.260 | 8,218,700 |
| 2023-05-16 | 3.220 | 3.230 | 3.170 | 3.200 | 3.200 | 4,930,100 |
| 2023-05-15 | 3.220 | 3.240 | 3.160 | 3.230 | 3.230 | 5,098,506 |
| 2023-05-12 | 3.220 | 3.250 | 3.190 | 3.210 | 3.210 | 4,270,700 |
| 2023-05-11 | 3.180 | 3.250 | 3.160 | 3.230 | 3.230 | 6,169,300 |
| 2023-05-10 | 3.180 | 3.250 | 3.170 | 3.190 | 3.190 | 4,424,550 |
| 2023-05-09 | 3.240 | 3.250 | 3.160 | 3.180 | 3.180 | 7,299,500 |
| 2023-05-08 | 3.280 | 3.310 | 3.230 | 3.240 | 3.240 | 10,899,300 |
| 2023-05-05 | 3.290 | 3.310 | 3.240 | 3.290 | 3.290 | 8,308,211 |
| 2023-05-04 | 3.150 | 3.280 | 3.150 | 3.270 | 3.270 | 15,695,714 |
| 2023-04-28 | 3.070 | 3.160 | 3.040 | 3.150 | 3.150 | 11,063,459 |
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.