Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.050 | 3.110 | 3.030 | 3.070 | 3.070 | 6,437,537 |
| 2023-04-26 | 3.010 | 3.060 | 2.990 | 3.040 | 3.040 | 9,066,791 |
| 2023-04-25 | 3.070 | 3.090 | 2.970 | 3.010 | 3.010 | 11,853,400 |
| 2023-04-24 | 3.030 | 3.100 | 3.000 | 3.090 | 3.090 | 11,060,362 |
| 2023-04-21 | 3.140 | 3.140 | 3.030 | 3.040 | 3.040 | 10,271,959 |
| 2023-04-20 | 3.160 | 3.180 | 3.120 | 3.150 | 3.150 | 6,993,300 |
| 2023-04-19 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 5,880,700 |
| 2023-04-18 | 3.200 | 3.210 | 3.160 | 3.180 | 3.180 | 7,507,518 |
| 2023-04-17 | 3.190 | 3.210 | 3.160 | 3.200 | 3.200 | 7,143,700 |
| 2023-04-14 | 3.200 | 3.230 | 3.160 | 3.200 | 3.200 | 6,776,400 |
| 2023-04-13 | 3.190 | 3.210 | 3.170 | 3.200 | 3.200 | 5,858,200 |
| 2023-04-12 | 3.150 | 3.210 | 3.150 | 3.190 | 3.190 | 8,312,200 |
| 2023-04-11 | 3.150 | 3.180 | 3.140 | 3.160 | 3.160 | 6,709,400 |
| 2023-04-10 | 3.190 | 3.210 | 3.130 | 3.150 | 3.150 | 9,537,395 |
| 2023-04-07 | 3.180 | 3.210 | 3.150 | 3.190 | 3.190 | 8,490,459 |
| 2023-04-06 | 3.210 | 3.210 | 3.140 | 3.170 | 3.170 | 12,370,595 |
| 2023-04-04 | 3.310 | 3.310 | 3.190 | 3.210 | 3.210 | 9,989,415 |
| 2023-04-03 | 3.280 | 3.310 | 3.270 | 3.310 | 3.310 | 6,859,400 |
| 2023-03-31 | 3.230 | 3.310 | 3.210 | 3.280 | 3.280 | 11,123,786 |
| 2023-03-30 | 3.270 | 3.280 | 3.180 | 3.220 | 3.220 | 12,153,706 |
| 2023-03-29 | 3.330 | 3.340 | 3.260 | 3.270 | 3.270 | 14,935,800 |
| 2023-03-28 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 8,187,300 |
| 2023-03-27 | 3.440 | 3.440 | 3.330 | 3.380 | 3.380 | 12,630,000 |
| 2023-03-24 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 11,544,516 |
| 2023-03-23 | 3.450 | 3.470 | 3.400 | 3.420 | 3.420 | 12,892,006 |
| 2023-03-22 | 3.380 | 3.490 | 3.350 | 3.460 | 3.460 | 24,574,720 |
| 2023-03-21 | 3.320 | 3.380 | 3.300 | 3.370 | 3.370 | 7,405,595 |
| 2023-03-20 | 3.340 | 3.360 | 3.290 | 3.310 | 3.310 | 7,793,000 |
| 2023-03-17 | 3.340 | 3.390 | 3.330 | 3.350 | 3.350 | 6,523,616 |
| 2023-03-16 | 3.370 | 3.390 | 3.310 | 3.330 | 3.330 | 10,294,718 |
| 2023-03-15 | 3.320 | 3.420 | 3.310 | 3.400 | 3.400 | 10,004,914 |
| 2023-03-14 | 3.390 | 3.400 | 3.270 | 3.310 | 3.310 | 11,570,800 |
| 2023-03-13 | 3.400 | 3.440 | 3.350 | 3.380 | 3.380 | 14,432,600 |
| 2023-03-10 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 12,179,318 |
| 2023-03-09 | 3.450 | 3.510 | 3.400 | 3.480 | 3.480 | 14,156,200 |
| 2023-03-08 | 3.400 | 3.460 | 3.360 | 3.440 | 3.440 | 11,139,511 |
| 2023-03-07 | 3.460 | 3.480 | 3.370 | 3.370 | 3.370 | 15,436,500 |
| 2023-03-06 | 3.470 | 3.520 | 3.430 | 3.440 | 3.440 | 14,292,390 |
| 2023-03-03 | 3.470 | 3.480 | 3.420 | 3.450 | 3.450 | 11,680,100 |
| 2023-03-02 | 3.490 | 3.510 | 3.440 | 3.470 | 3.470 | 10,912,900 |
| 2023-03-01 | 3.440 | 3.480 | 3.420 | 3.480 | 3.480 | 16,343,700 |
| 2023-02-28 | 3.390 | 3.450 | 3.390 | 3.430 | 3.430 | 14,429,650 |
| 2023-02-27 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 12,256,330 |
| 2023-02-24 | 3.440 | 3.460 | 3.380 | 3.430 | 3.430 | 12,319,406 |
| 2023-02-23 | 3.430 | 3.460 | 3.400 | 3.430 | 3.430 | 12,761,480 |
| 2023-02-22 | 3.420 | 3.450 | 3.390 | 3.430 | 3.430 | 9,883,400 |
| 2023-02-21 | 3.430 | 3.480 | 3.410 | 3.430 | 3.430 | 10,152,139 |
| 2023-02-20 | 3.480 | 3.480 | 3.410 | 3.440 | 3.440 | 10,698,400 |
| 2023-02-17 | 3.410 | 3.500 | 3.400 | 3.440 | 3.440 | 10,704,880 |
| 2023-02-16 | 3.500 | 3.590 | 3.390 | 3.420 | 3.420 | 16,060,616 |
| 2023-02-15 | 3.510 | 3.510 | 3.470 | 3.480 | 3.480 | 8,961,100 |
| 2023-02-14 | 3.510 | 3.510 | 3.460 | 3.510 | 3.510 | 8,631,890 |
| 2023-02-13 | 3.480 | 3.510 | 3.440 | 3.490 | 3.490 | 8,638,910 |
| 2023-02-10 | 3.490 | 3.500 | 3.440 | 3.480 | 3.480 | 10,927,510 |
| 2023-02-09 | 3.430 | 3.500 | 3.420 | 3.460 | 3.460 | 10,673,100 |
| 2023-02-08 | 3.480 | 3.480 | 3.410 | 3.440 | 3.440 | 8,952,200 |
| 2023-02-07 | 3.440 | 3.480 | 3.390 | 3.440 | 3.440 | 8,827,270 |
| 2023-02-06 | 3.410 | 3.460 | 3.380 | 3.430 | 3.430 | 10,266,870 |
| 2023-02-03 | 3.410 | 3.430 | 3.370 | 3.400 | 3.400 | 8,943,700 |
| 2023-02-02 | 3.410 | 3.420 | 3.360 | 3.390 | 3.390 | 7,354,500 |
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.