Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.100 | 3.260 | 3.080 | 3.170 | 3.170 | 15,072,500 |
| 2022-05-05 | 3.110 | 3.260 | 3.060 | 3.210 | 3.210 | 17,203,300 |
| 2022-04-29 | 3.000 | 3.140 | 3.000 | 3.130 | 3.130 | 17,026,600 |
| 2022-04-28 | 2.960 | 3.030 | 2.880 | 3.010 | 3.010 | 15,654,292 |
| 2022-04-27 | 2.910 | 3.020 | 2.790 | 3.010 | 3.010 | 20,240,300 |
| 2022-04-26 | 3.120 | 3.170 | 2.930 | 2.950 | 2.950 | 16,807,100 |
| 2022-04-25 | 3.390 | 3.420 | 3.110 | 3.130 | 3.130 | 20,027,200 |
| 2022-04-22 | 3.390 | 3.490 | 3.330 | 3.440 | 3.440 | 12,987,780 |
| 2022-04-21 | 3.580 | 3.610 | 3.380 | 3.400 | 3.400 | 18,549,100 |
| 2022-04-20 | 3.700 | 3.750 | 3.590 | 3.600 | 3.600 | 19,647,200 |
| 2022-04-19 | 3.670 | 3.740 | 3.620 | 3.700 | 3.700 | 15,061,900 |
| 2022-04-18 | 3.460 | 3.720 | 3.440 | 3.680 | 3.680 | 27,604,500 |
| 2022-04-15 | 3.840 | 3.840 | 3.640 | 3.670 | 3.670 | 27,657,900 |
| 2022-04-14 | 3.840 | 3.940 | 3.840 | 3.850 | 3.850 | 18,088,300 |
| 2022-04-13 | 4.040 | 4.040 | 3.840 | 3.850 | 3.850 | 25,922,286 |
| 2022-04-12 | 3.940 | 4.030 | 3.840 | 4.010 | 4.010 | 26,236,180 |
| 2022-04-11 | 4.050 | 4.120 | 3.920 | 3.930 | 3.930 | 39,112,700 |
| 2022-04-08 | 4.180 | 4.370 | 4.070 | 4.120 | 4.120 | 59,316,897 |
| 2022-04-07 | 4.140 | 4.300 | 4.060 | 4.200 | 4.200 | 63,984,900 |
| 2022-04-06 | 4.010 | 4.140 | 4.010 | 4.120 | 4.120 | 32,875,591 |
| 2022-04-01 | 4.100 | 4.130 | 3.970 | 4.000 | 4.000 | 35,340,903 |
| 2022-03-31 | 4.000 | 4.280 | 3.990 | 4.150 | 4.150 | 60,219,891 |
| 2022-03-30 | 4.010 | 4.050 | 3.980 | 4.040 | 4.040 | 30,139,203 |
| 2022-03-29 | 4.070 | 4.100 | 3.940 | 3.960 | 3.960 | 33,927,751 |
| 2022-03-28 | 4.020 | 4.140 | 4.010 | 4.110 | 4.110 | 34,946,184 |
| 2022-03-25 | 4.230 | 4.270 | 4.090 | 4.090 | 4.090 | 55,105,707 |
| 2022-03-24 | 4.240 | 4.350 | 4.150 | 4.330 | 4.330 | 77,279,907 |
| 2022-03-23 | 4.250 | 4.400 | 4.190 | 4.250 | 4.250 | 87,664,907 |
| 2022-03-22 | 4.700 | 4.870 | 4.400 | 4.420 | 4.420 | 152,565,213 |
| 2022-03-21 | 5.340 | 5.340 | 4.780 | 5.070 | 5.070 | 194,599,622 |
| 2022-03-18 | 3.930 | 4.450 | 3.920 | 4.450 | 4.450 | 58,256,702 |
| 2022-03-17 | 3.660 | 3.820 | 3.620 | 3.710 | 3.710 | 14,990,000 |
| 2022-03-16 | 3.510 | 3.640 | 3.450 | 3.610 | 3.610 | 9,529,557 |
| 2022-03-15 | 3.590 | 3.630 | 3.450 | 3.460 | 3.460 | 12,024,800 |
| 2022-03-14 | 3.720 | 3.730 | 3.600 | 3.610 | 3.610 | 10,705,200 |
| 2022-03-11 | 3.660 | 3.740 | 3.580 | 3.730 | 3.730 | 9,597,100 |
| 2022-03-10 | 3.770 | 3.780 | 3.680 | 3.690 | 3.690 | 9,413,900 |
| 2022-03-09 | 3.750 | 3.780 | 3.520 | 3.660 | 3.660 | 12,622,272 |
| 2022-03-08 | 3.910 | 3.910 | 3.710 | 3.740 | 3.740 | 11,912,494 |
| 2022-03-07 | 3.910 | 3.960 | 3.840 | 3.880 | 3.880 | 8,954,000 |
| 2022-03-04 | 4.020 | 4.040 | 3.890 | 3.910 | 3.910 | 11,893,900 |
| 2022-03-03 | 4.050 | 4.050 | 3.950 | 4.000 | 4.000 | 10,940,900 |
| 2022-03-02 | 3.890 | 4.030 | 3.870 | 4.020 | 4.020 | 13,030,894 |
| 2022-03-01 | 3.890 | 3.990 | 3.870 | 3.940 | 3.940 | 10,349,694 |
| 2022-02-28 | 3.950 | 3.960 | 3.840 | 3.870 | 3.870 | 10,060,000 |
| 2022-02-25 | 3.970 | 4.050 | 3.920 | 3.940 | 3.940 | 24,175,700 |
| 2022-02-24 | 3.930 | 4.220 | 3.900 | 4.070 | 4.070 | 53,669,707 |
| 2022-02-23 | 3.850 | 3.960 | 3.820 | 3.940 | 3.940 | 16,173,400 |
| 2022-02-22 | 3.930 | 3.940 | 3.840 | 3.870 | 3.870 | 11,489,500 |
| 2022-02-21 | 3.800 | 3.940 | 3.800 | 3.910 | 3.910 | 18,304,600 |
| 2022-02-18 | 3.780 | 3.810 | 3.700 | 3.800 | 3.800 | 10,582,100 |
| 2022-02-17 | 3.750 | 3.850 | 3.680 | 3.780 | 3.780 | 15,756,400 |
| 2022-02-16 | 3.600 | 3.740 | 3.600 | 3.710 | 3.710 | 11,100,030 |
| 2022-02-15 | 3.680 | 3.680 | 3.560 | 3.580 | 3.580 | 8,782,700 |
| 2022-02-14 | 3.610 | 3.730 | 3.600 | 3.660 | 3.660 | 8,852,500 |
| 2022-02-11 | 3.740 | 3.740 | 3.610 | 3.620 | 3.620 | 12,088,253 |
| 2022-02-10 | 3.820 | 3.820 | 3.700 | 3.760 | 3.760 | 6,949,700 |
| 2022-02-09 | 3.750 | 3.840 | 3.730 | 3.790 | 3.790 | 10,137,309 |
| 2022-02-08 | 3.730 | 3.780 | 3.660 | 3.750 | 3.750 | 9,818,500 |
| 2022-02-07 | 3.760 | 3.800 | 3.640 | 3.680 | 3.680 | 8,034,900 |
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.