Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 5,521,400 |
| 2022-07-29 | 3.510 | 3.530 | 3.470 | 3.490 | 3.490 | 7,049,900 |
| 2022-07-28 | 3.500 | 3.550 | 3.480 | 3.510 | 3.510 | 8,332,500 |
| 2022-07-27 | 3.450 | 3.520 | 3.450 | 3.480 | 3.480 | 8,044,400 |
| 2022-07-26 | 3.420 | 3.460 | 3.380 | 3.460 | 3.460 | 8,818,200 |
| 2022-07-25 | 3.460 | 3.490 | 3.400 | 3.400 | 3.400 | 6,216,300 |
| 2022-07-22 | 3.450 | 3.490 | 3.410 | 3.460 | 3.460 | 9,068,500 |
| 2022-07-21 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 7,480,600 |
| 2022-07-20 | 3.430 | 3.470 | 3.410 | 3.470 | 3.470 | 7,511,100 |
| 2022-07-19 | 3.400 | 3.450 | 3.380 | 3.440 | 3.440 | 10,226,700 |
| 2022-07-18 | 3.210 | 3.400 | 3.210 | 3.380 | 3.380 | 13,743,301 |
| 2022-07-15 | 3.350 | 3.390 | 3.220 | 3.220 | 3.220 | 13,262,203 |
| 2022-07-14 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 8,826,500 |
| 2022-07-13 | 3.310 | 3.410 | 3.280 | 3.410 | 3.410 | 11,891,300 |
| 2022-07-12 | 3.370 | 3.380 | 3.300 | 3.300 | 3.300 | 7,374,702 |
| 2022-07-11 | 3.420 | 3.440 | 3.350 | 3.390 | 3.390 | 7,016,400 |
| 2022-07-08 | 3.370 | 3.440 | 3.350 | 3.430 | 3.430 | 8,688,503 |
| 2022-07-07 | 3.340 | 3.380 | 3.310 | 3.370 | 3.370 | 7,986,497 |
| 2022-07-06 | 3.360 | 3.360 | 3.300 | 3.330 | 3.330 | 7,644,000 |
| 2022-07-05 | 3.370 | 3.380 | 3.300 | 3.350 | 3.350 | 7,203,900 |
| 2022-07-04 | 3.410 | 3.410 | 3.360 | 3.370 | 3.370 | 7,620,600 |
| 2022-07-01 | 3.420 | 3.430 | 3.370 | 3.390 | 3.390 | 7,204,292 |
| 2022-06-30 | 3.390 | 3.460 | 3.380 | 3.400 | 3.400 | 10,877,500 |
| 2022-06-29 | 3.490 | 3.500 | 3.380 | 3.390 | 3.390 | 13,051,900 |
| 2022-06-28 | 3.350 | 3.500 | 3.340 | 3.480 | 3.480 | 20,591,167 |
| 2022-06-27 | 3.340 | 3.360 | 3.320 | 3.350 | 3.350 | 10,304,400 |
| 2022-06-24 | 3.300 | 3.340 | 3.290 | 3.320 | 3.320 | 10,625,300 |
| 2022-06-23 | 3.240 | 3.300 | 3.230 | 3.300 | 3.300 | 8,336,000 |
| 2022-06-22 | 3.310 | 3.310 | 3.240 | 3.250 | 3.250 | 7,682,772 |
| 2022-06-21 | 3.300 | 3.320 | 3.270 | 3.310 | 3.310 | 8,911,400 |
| 2022-06-20 | 3.250 | 3.320 | 3.240 | 3.300 | 3.300 | 11,563,101 |
| 2022-06-17 | 3.270 | 3.270 | 3.210 | 3.240 | 3.240 | 7,957,700 |
| 2022-06-16 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 12,030,000 |
| 2022-06-15 | 3.290 | 3.290 | 3.230 | 3.230 | 3.230 | 11,692,700 |
| 2022-06-14 | 3.200 | 3.260 | 3.160 | 3.260 | 3.260 | 12,035,597 |
| 2022-06-13 | 3.190 | 3.240 | 3.170 | 3.230 | 3.230 | 10,176,700 |
| 2022-06-10 | 3.180 | 3.230 | 3.160 | 3.220 | 3.220 | 7,668,900 |
| 2022-06-09 | 3.300 | 3.300 | 3.190 | 3.210 | 3.210 | 12,553,800 |
| 2022-06-08 | 3.320 | 3.360 | 3.220 | 3.290 | 3.290 | 18,173,600 |
| 2022-06-07 | 3.350 | 3.450 | 3.280 | 3.370 | 3.370 | 22,567,600 |
| 2022-06-06 | 3.280 | 3.340 | 3.270 | 3.330 | 3.330 | 9,779,100 |
| 2022-06-02 | 3.320 | 3.320 | 3.230 | 3.280 | 3.280 | 8,688,500 |
| 2022-06-01 | 3.330 | 3.390 | 3.280 | 3.320 | 3.320 | 11,210,900 |
| 2022-05-31 | 3.350 | 3.350 | 3.250 | 3.330 | 3.330 | 12,138,700 |
| 2022-05-30 | 3.370 | 3.380 | 3.330 | 3.350 | 3.350 | 8,388,900 |
| 2022-05-27 | 3.340 | 3.410 | 3.330 | 3.350 | 3.350 | 10,669,100 |
| 2022-05-26 | 3.400 | 3.400 | 3.290 | 3.340 | 3.340 | 8,394,100 |
| 2022-05-25 | 3.290 | 3.370 | 3.290 | 3.360 | 3.360 | 8,521,100 |
| 2022-05-24 | 3.470 | 3.510 | 3.250 | 3.300 | 3.300 | 14,324,500 |
| 2022-05-23 | 3.450 | 3.490 | 3.440 | 3.480 | 3.480 | 10,421,800 |
| 2022-05-20 | 3.490 | 3.530 | 3.430 | 3.470 | 3.470 | 13,063,800 |
| 2022-05-19 | 3.420 | 3.490 | 3.400 | 3.490 | 3.490 | 11,481,953 |
| 2022-05-18 | 3.350 | 3.510 | 3.350 | 3.470 | 3.470 | 17,484,600 |
| 2022-05-17 | 3.360 | 3.370 | 3.290 | 3.350 | 3.350 | 8,539,500 |
| 2022-05-16 | 3.370 | 3.400 | 3.350 | 3.370 | 3.370 | 10,858,900 |
| 2022-05-13 | 3.300 | 3.370 | 3.270 | 3.350 | 3.350 | 14,364,400 |
| 2022-05-12 | 3.240 | 3.320 | 3.230 | 3.300 | 3.300 | 18,418,100 |
| 2022-05-11 | 3.370 | 3.470 | 3.250 | 3.260 | 3.260 | 22,885,818 |
| 2022-05-10 | 3.190 | 3.360 | 3.170 | 3.330 | 3.330 | 17,662,700 |
| 2022-05-09 | 3.160 | 3.300 | 3.160 | 3.240 | 3.240 | 10,856,700 |
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.