Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.300 | 3.410 | 3.300 | 3.400 | 3.400 | 8,795,000 |
| 2023-01-31 | 3.290 | 3.330 | 3.260 | 3.330 | 3.330 | 5,934,300 |
| 2023-01-30 | 3.250 | 3.310 | 3.240 | 3.300 | 3.300 | 7,421,050 |
| 2023-01-20 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 5,969,600 |
| 2023-01-19 | 3.160 | 3.230 | 3.160 | 3.220 | 3.220 | 7,802,777 |
| 2023-01-18 | 3.180 | 3.220 | 3.170 | 3.190 | 3.190 | 4,827,100 |
| 2023-01-17 | 3.170 | 3.200 | 3.140 | 3.160 | 3.160 | 4,060,914 |
| 2023-01-16 | 3.140 | 3.200 | 3.130 | 3.180 | 3.180 | 6,056,743 |
| 2023-01-13 | 3.120 | 3.150 | 3.100 | 3.140 | 3.140 | 4,638,400 |
| 2023-01-12 | 3.130 | 3.150 | 3.100 | 3.120 | 3.120 | 4,700,097 |
| 2023-01-11 | 3.140 | 3.170 | 3.110 | 3.110 | 3.110 | 6,386,723 |
| 2023-01-10 | 3.170 | 3.180 | 3.130 | 3.150 | 3.150 | 5,121,453 |
| 2023-01-09 | 3.200 | 3.210 | 3.160 | 3.160 | 3.160 | 4,943,412 |
| 2023-01-06 | 3.180 | 3.210 | 3.150 | 3.170 | 3.170 | 5,084,294 |
| 2023-01-05 | 3.230 | 3.240 | 3.180 | 3.200 | 3.200 | 5,627,433 |
| 2023-01-04 | 3.190 | 3.240 | 3.180 | 3.220 | 3.220 | 7,282,865 |
| 2023-01-03 | 3.080 | 3.190 | 3.070 | 3.170 | 3.170 | 9,009,729 |
| 2022-12-30 | 3.060 | 3.110 | 3.050 | 3.090 | 3.090 | 6,811,818 |
| 2022-12-29 | 3.050 | 3.100 | 3.040 | 3.040 | 3.040 | 8,178,207 |
| 2022-12-28 | 3.140 | 3.140 | 3.040 | 3.060 | 3.060 | 7,782,976 |
| 2022-12-27 | 3.140 | 3.150 | 3.100 | 3.140 | 3.140 | 5,331,117 |
| 2022-12-26 | 3.100 | 3.150 | 3.100 | 3.130 | 3.130 | 4,981,055 |
| 2022-12-23 | 3.070 | 3.150 | 3.060 | 3.100 | 3.100 | 5,080,100 |
| 2022-12-22 | 3.180 | 3.190 | 3.090 | 3.100 | 3.100 | 5,782,000 |
| 2022-12-21 | 3.180 | 3.200 | 3.130 | 3.160 | 3.160 | 4,998,083 |
| 2022-12-20 | 3.150 | 3.210 | 3.120 | 3.190 | 3.190 | 5,721,500 |
| 2022-12-19 | 3.260 | 3.290 | 3.140 | 3.170 | 3.170 | 8,822,600 |
| 2022-12-16 | 3.350 | 3.360 | 3.250 | 3.260 | 3.260 | 9,185,399 |
| 2022-12-15 | 3.350 | 3.390 | 3.330 | 3.340 | 3.340 | 6,637,300 |
| 2022-12-14 | 3.350 | 3.410 | 3.350 | 3.360 | 3.360 | 7,251,100 |
| 2022-12-13 | 3.320 | 3.410 | 3.320 | 3.390 | 3.390 | 7,620,406 |
| 2022-12-12 | 3.370 | 3.400 | 3.320 | 3.340 | 3.340 | 7,899,600 |
| 2022-12-09 | 3.470 | 3.470 | 3.380 | 3.380 | 3.380 | 7,561,600 |
| 2022-12-08 | 3.440 | 3.470 | 3.390 | 3.430 | 3.430 | 10,161,090 |
| 2022-12-07 | 3.410 | 3.450 | 3.390 | 3.430 | 3.430 | 8,238,690 |
| 2022-12-06 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 8,334,490 |
| 2022-12-05 | 3.490 | 3.520 | 3.460 | 3.490 | 3.490 | 12,155,200 |
| 2022-12-02 | 3.440 | 3.500 | 3.430 | 3.470 | 3.470 | 8,834,600 |
| 2022-12-01 | 3.470 | 3.490 | 3.430 | 3.440 | 3.440 | 7,576,974 |
| 2022-11-30 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 8,005,100 |
| 2022-11-29 | 3.380 | 3.480 | 3.370 | 3.470 | 3.470 | 9,405,100 |
| 2022-11-28 | 3.380 | 3.430 | 3.350 | 3.380 | 3.380 | 7,484,900 |
| 2022-11-25 | 3.460 | 3.470 | 3.400 | 3.410 | 3.410 | 9,498,600 |
| 2022-11-24 | 3.430 | 3.480 | 3.400 | 3.430 | 3.430 | 6,257,097 |
| 2022-11-23 | 3.450 | 3.480 | 3.350 | 3.410 | 3.410 | 8,161,800 |
| 2022-11-22 | 3.500 | 3.530 | 3.420 | 3.450 | 3.450 | 7,839,600 |
| 2022-11-21 | 3.480 | 3.510 | 3.450 | 3.510 | 3.510 | 7,350,993 |
| 2022-11-18 | 3.530 | 3.570 | 3.480 | 3.490 | 3.490 | 9,426,699 |
| 2022-11-17 | 3.480 | 3.570 | 3.460 | 3.530 | 3.530 | 10,756,400 |
| 2022-11-16 | 3.470 | 3.520 | 3.440 | 3.480 | 3.480 | 7,394,316 |
| 2022-11-15 | 3.420 | 3.460 | 3.410 | 3.460 | 3.460 | 7,377,400 |
| 2022-11-14 | 3.410 | 3.500 | 3.380 | 3.420 | 3.420 | 8,389,859 |
| 2022-11-11 | 3.420 | 3.530 | 3.400 | 3.410 | 3.410 | 9,262,400 |
| 2022-11-10 | 3.370 | 3.420 | 3.330 | 3.380 | 3.380 | 5,879,000 |
| 2022-11-09 | 3.390 | 3.400 | 3.360 | 3.380 | 3.380 | 5,616,908 |
| 2022-11-08 | 3.380 | 3.390 | 3.350 | 3.380 | 3.380 | 5,337,600 |
| 2022-11-07 | 3.360 | 3.390 | 3.320 | 3.370 | 3.370 | 9,277,012 |
| 2022-11-04 | 3.310 | 3.350 | 3.300 | 3.340 | 3.340 | 8,039,556 |
| 2022-11-03 | 3.290 | 3.310 | 3.270 | 3.290 | 3.290 | 5,814,924 |
| 2022-11-02 | 3.310 | 3.330 | 3.260 | 3.290 | 3.290 | 8,019,800 |
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.