Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.500 | 3.780 | 3.500 | 3.710 | 3.710 | 17,064,200 |
| 2022-01-27 | 3.640 | 3.650 | 3.450 | 3.470 | 3.470 | 16,224,306 |
| 2022-01-26 | 3.630 | 3.700 | 3.570 | 3.660 | 3.660 | 9,578,723 |
| 2022-01-25 | 3.830 | 3.830 | 3.600 | 3.630 | 3.630 | 15,626,600 |
| 2022-01-24 | 3.940 | 3.940 | 3.740 | 3.840 | 3.840 | 14,053,729 |
| 2022-01-21 | 3.900 | 3.980 | 3.860 | 3.940 | 3.940 | 15,542,220 |
| 2022-01-20 | 4.030 | 4.030 | 3.860 | 3.880 | 3.880 | 19,538,200 |
| 2022-01-19 | 3.810 | 4.040 | 3.810 | 4.000 | 4.000 | 28,887,530 |
| 2022-01-18 | 4.020 | 4.060 | 3.830 | 3.860 | 3.860 | 18,845,200 |
| 2022-01-17 | 3.890 | 4.050 | 3.880 | 4.020 | 4.020 | 18,753,866 |
| 2022-01-14 | 4.020 | 4.030 | 3.850 | 3.880 | 3.880 | 15,958,720 |
| 2022-01-13 | 4.040 | 4.100 | 3.960 | 4.000 | 4.000 | 15,488,721 |
| 2022-01-12 | 3.940 | 4.050 | 3.910 | 4.010 | 4.010 | 15,829,901 |
| 2022-01-11 | 3.880 | 4.020 | 3.880 | 3.950 | 3.950 | 13,797,100 |
| 2022-01-10 | 3.930 | 3.960 | 3.860 | 3.900 | 3.900 | 9,356,180 |
| 2022-01-07 | 4.010 | 4.060 | 3.870 | 3.870 | 3.870 | 13,769,786 |
| 2022-01-06 | 3.920 | 4.010 | 3.920 | 4.000 | 4.000 | 12,731,700 |
| 2022-01-05 | 4.040 | 4.050 | 3.900 | 3.960 | 3.960 | 16,465,000 |
| 2022-01-04 | 3.930 | 4.020 | 3.910 | 4.020 | 4.020 | 18,166,800 |
| 2021-12-31 | 3.890 | 3.960 | 3.860 | 3.930 | 3.930 | 15,100,701 |
| 2021-12-30 | 3.890 | 3.980 | 3.860 | 3.890 | 3.890 | 18,597,501 |
| 2021-12-29 | 3.830 | 3.910 | 3.750 | 3.880 | 3.880 | 15,983,500 |
| 2021-12-28 | 3.740 | 3.860 | 3.720 | 3.830 | 3.830 | 12,014,600 |
| 2021-12-27 | 3.660 | 3.830 | 3.630 | 3.740 | 3.740 | 12,133,000 |
| 2021-12-24 | 3.800 | 3.820 | 3.650 | 3.660 | 3.660 | 14,305,901 |
| 2021-12-23 | 3.850 | 3.850 | 3.790 | 3.810 | 3.810 | 14,443,200 |
| 2021-12-22 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 15,308,800 |
| 2021-12-21 | 3.800 | 3.970 | 3.790 | 3.960 | 3.960 | 19,312,100 |
| 2021-12-20 | 3.810 | 3.870 | 3.790 | 3.810 | 3.810 | 12,519,700 |
| 2021-12-17 | 3.800 | 3.840 | 3.740 | 3.810 | 3.810 | 13,202,600 |
| 2021-12-16 | 3.780 | 3.810 | 3.710 | 3.800 | 3.800 | 13,165,300 |
| 2021-12-15 | 3.750 | 3.770 | 3.700 | 3.750 | 3.750 | 12,360,500 |
| 2021-12-14 | 3.640 | 3.750 | 3.600 | 3.730 | 3.730 | 15,948,683 |
| 2021-12-13 | 3.680 | 3.710 | 3.630 | 3.650 | 3.650 | 9,542,800 |
| 2021-12-10 | 3.660 | 3.690 | 3.630 | 3.680 | 3.680 | 9,072,200 |
| 2021-12-09 | 3.660 | 3.710 | 3.630 | 3.660 | 3.660 | 8,794,339 |
| 2021-12-08 | 3.720 | 3.720 | 3.630 | 3.660 | 3.660 | 11,921,106 |
| 2021-12-07 | 3.690 | 3.720 | 3.610 | 3.720 | 3.720 | 10,003,500 |
| 2021-12-06 | 3.790 | 3.800 | 3.670 | 3.680 | 3.680 | 12,746,300 |
| 2021-12-03 | 3.790 | 3.870 | 3.760 | 3.780 | 3.780 | 11,168,133 |
| 2021-12-02 | 3.820 | 3.900 | 3.760 | 3.760 | 3.760 | 19,086,733 |
| 2021-12-01 | 3.660 | 3.830 | 3.650 | 3.800 | 3.800 | 21,643,341 |
| 2021-11-30 | 3.560 | 3.710 | 3.560 | 3.670 | 3.670 | 15,686,023 |
| 2021-11-29 | 3.540 | 3.610 | 3.510 | 3.560 | 3.560 | 7,290,200 |
| 2021-11-26 | 3.630 | 3.650 | 3.590 | 3.590 | 3.590 | 7,360,600 |
| 2021-11-25 | 3.640 | 3.680 | 3.600 | 3.640 | 3.640 | 9,913,733 |
| 2021-11-24 | 3.590 | 3.640 | 3.560 | 3.620 | 3.620 | 8,717,100 |
| 2021-11-23 | 3.610 | 3.630 | 3.560 | 3.610 | 3.610 | 9,085,700 |
| 2021-11-22 | 3.610 | 3.670 | 3.590 | 3.620 | 3.620 | 8,033,200 |
| 2021-11-19 | 3.600 | 3.650 | 3.540 | 3.630 | 3.630 | 10,894,047 |
| 2021-11-18 | 3.670 | 3.670 | 3.580 | 3.590 | 3.590 | 10,585,700 |
| 2021-11-17 | 3.640 | 3.680 | 3.600 | 3.670 | 3.670 | 11,479,000 |
| 2021-11-16 | 3.630 | 3.740 | 3.600 | 3.620 | 3.620 | 15,048,300 |
| 2021-11-15 | 3.560 | 3.660 | 3.540 | 3.640 | 3.640 | 16,972,497 |
| 2021-11-12 | 3.530 | 3.550 | 3.470 | 3.530 | 3.530 | 10,586,900 |
| 2021-11-11 | 3.520 | 3.530 | 3.470 | 3.530 | 3.530 | 7,831,603 |
| 2021-11-10 | 3.500 | 3.510 | 3.450 | 3.500 | 3.500 | 7,438,669 |
| 2021-11-09 | 3.470 | 3.510 | 3.440 | 3.510 | 3.510 | 8,673,548 |
| 2021-11-08 | 3.380 | 3.470 | 3.360 | 3.450 | 3.450 | 9,901,531 |
| 2021-11-05 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 7,427,000 |
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.