Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.230 | 3.310 | 3.210 | 3.300 | 3.300 | 5,244,397 |
| 2022-10-31 | 3.210 | 3.280 | 3.160 | 3.230 | 3.230 | 6,304,797 |
| 2022-10-28 | 3.310 | 3.340 | 3.160 | 3.170 | 3.170 | 8,336,100 |
| 2022-10-27 | 3.250 | 3.330 | 3.250 | 3.320 | 3.320 | 6,301,328 |
| 2022-10-26 | 3.190 | 3.320 | 3.190 | 3.260 | 3.260 | 6,608,300 |
| 2022-10-25 | 3.230 | 3.250 | 3.130 | 3.200 | 3.200 | 6,315,849 |
| 2022-10-24 | 3.270 | 3.320 | 3.190 | 3.240 | 3.240 | 6,011,000 |
| 2022-10-21 | 3.300 | 3.320 | 3.250 | 3.270 | 3.270 | 3,735,300 |
| 2022-10-20 | 3.290 | 3.330 | 3.250 | 3.280 | 3.280 | 4,967,000 |
| 2022-10-19 | 3.350 | 3.360 | 3.280 | 3.310 | 3.310 | 4,708,300 |
| 2022-10-18 | 3.340 | 3.400 | 3.320 | 3.350 | 3.350 | 7,392,600 |
| 2022-10-17 | 3.270 | 3.380 | 3.250 | 3.360 | 3.360 | 7,072,900 |
| 2022-10-14 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 5,303,600 |
| 2022-10-13 | 3.170 | 3.260 | 3.130 | 3.210 | 3.210 | 7,455,100 |
| 2022-10-12 | 3.110 | 3.200 | 3.050 | 3.190 | 3.190 | 6,236,300 |
| 2022-10-11 | 3.090 | 3.160 | 3.020 | 3.100 | 3.100 | 4,870,200 |
| 2022-10-10 | 3.160 | 3.180 | 3.060 | 3.090 | 3.090 | 4,385,600 |
| 2022-09-30 | 3.210 | 3.230 | 3.140 | 3.140 | 3.140 | 4,434,500 |
| 2022-09-29 | 3.350 | 3.370 | 3.180 | 3.210 | 3.210 | 6,922,908 |
| 2022-09-28 | 3.430 | 3.430 | 3.310 | 3.320 | 3.320 | 5,800,100 |
| 2022-09-27 | 3.300 | 3.410 | 3.300 | 3.410 | 3.410 | 5,198,800 |
| 2022-09-26 | 3.380 | 3.420 | 3.270 | 3.310 | 3.310 | 9,016,100 |
| 2022-09-23 | 3.540 | 3.550 | 3.370 | 3.380 | 3.380 | 6,422,300 |
| 2022-09-22 | 3.560 | 3.570 | 3.480 | 3.490 | 3.490 | 8,178,717 |
| 2022-09-21 | 3.450 | 3.560 | 3.360 | 3.530 | 3.530 | 11,648,093 |
| 2022-09-20 | 3.360 | 3.470 | 3.340 | 3.450 | 3.450 | 9,954,462 |
| 2022-09-19 | 3.330 | 3.370 | 3.270 | 3.310 | 3.310 | 7,796,400 |
| 2022-09-16 | 3.450 | 3.490 | 3.320 | 3.350 | 3.350 | 13,318,038 |
| 2022-09-15 | 3.570 | 3.570 | 3.450 | 3.520 | 3.520 | 8,643,506 |
| 2022-09-14 | 3.530 | 3.590 | 3.510 | 3.560 | 3.560 | 6,434,806 |
| 2022-09-13 | 3.590 | 3.670 | 3.560 | 3.570 | 3.570 | 8,471,178 |
| 2022-09-09 | 3.590 | 3.610 | 3.520 | 3.580 | 3.580 | 6,648,524 |
| 2022-09-08 | 3.650 | 3.680 | 3.560 | 3.580 | 3.580 | 6,651,906 |
| 2022-09-07 | 3.700 | 3.720 | 3.630 | 3.650 | 3.650 | 7,508,600 |
| 2022-09-06 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 7,920,600 |
| 2022-09-05 | 3.620 | 3.690 | 3.600 | 3.670 | 3.670 | 8,659,900 |
| 2022-09-02 | 3.530 | 3.630 | 3.510 | 3.630 | 3.630 | 9,319,200 |
| 2022-09-01 | 3.560 | 3.610 | 3.500 | 3.520 | 3.520 | 7,539,400 |
| 2022-08-31 | 3.620 | 3.640 | 3.530 | 3.560 | 3.560 | 8,278,300 |
| 2022-08-30 | 3.530 | 3.630 | 3.520 | 3.620 | 3.620 | 11,873,324 |
| 2022-08-29 | 3.430 | 3.530 | 3.380 | 3.530 | 3.530 | 5,787,400 |
| 2022-08-26 | 3.500 | 3.540 | 3.440 | 3.470 | 3.470 | 6,464,701 |
| 2022-08-25 | 3.470 | 3.510 | 3.420 | 3.490 | 3.490 | 8,431,799 |
| 2022-08-24 | 3.620 | 3.630 | 3.480 | 3.500 | 3.500 | 8,317,800 |
| 2022-08-23 | 3.590 | 3.600 | 3.550 | 3.600 | 3.600 | 6,178,000 |
| 2022-08-22 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 6,663,400 |
| 2022-08-19 | 3.650 | 3.660 | 3.550 | 3.560 | 3.560 | 10,600,100 |
| 2022-08-18 | 3.670 | 3.690 | 3.610 | 3.650 | 3.650 | 8,102,300 |
| 2022-08-17 | 3.730 | 3.760 | 3.660 | 3.680 | 3.680 | 12,955,000 |
| 2022-08-16 | 3.600 | 3.740 | 3.570 | 3.710 | 3.710 | 16,472,500 |
| 2022-08-15 | 3.610 | 3.620 | 3.530 | 3.580 | 3.580 | 6,974,424 |
| 2022-08-12 | 3.570 | 3.640 | 3.570 | 3.600 | 3.600 | 8,391,500 |
| 2022-08-11 | 3.570 | 3.620 | 3.560 | 3.580 | 3.580 | 10,569,199 |
| 2022-08-10 | 3.490 | 3.560 | 3.480 | 3.550 | 3.550 | 8,659,700 |
| 2022-08-09 | 3.520 | 3.550 | 3.490 | 3.520 | 3.520 | 8,850,500 |
| 2022-08-08 | 3.450 | 3.560 | 3.400 | 3.540 | 3.540 | 14,354,858 |
| 2022-08-05 | 3.390 | 3.440 | 3.350 | 3.440 | 3.440 | 8,765,100 |
| 2022-08-04 | 3.350 | 3.400 | 3.310 | 3.390 | 3.390 | 5,923,000 |
| 2022-08-03 | 3.320 | 3.430 | 3.300 | 3.320 | 3.320 | 8,000,802 |
| 2022-08-02 | 3.450 | 3.460 | 3.260 | 3.310 | 3.310 | 11,881,206 |
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.