Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.960 | 4.980 | 4.890 | 4.900 | 4.900 | 20,778,789 |
| 2026-04-17 | 5.160 | 5.180 | 4.890 | 4.940 | 4.940 | 35,082,602 |
| 2026-04-16 | 4.570 | 5.070 | 4.520 | 5.050 | 5.050 | 60,623,648 |
| 2026-04-15 | 4.630 | 4.640 | 4.540 | 4.580 | 4.580 | 15,569,200 |
| 2026-04-14 | 4.610 | 4.640 | 4.540 | 4.610 | 4.610 | 13,574,800 |
| 2026-04-13 | 4.590 | 4.590 | 4.500 | 4.570 | 4.570 | 15,753,500 |
| 2026-04-10 | 4.650 | 4.670 | 4.590 | 4.600 | 4.600 | 19,696,301 |
| 2026-04-09 | 4.710 | 4.810 | 4.590 | 4.620 | 4.620 | 21,646,381 |
| 2026-04-08 | 4.660 | 4.750 | 4.630 | 4.750 | 4.750 | 15,432,000 |
| 2026-04-07 | 4.410 | 4.580 | 4.380 | 4.570 | 4.570 | 16,651,400 |
| 2026-04-03 | 4.560 | 4.590 | 4.360 | 4.380 | 4.380 | 12,374,300 |
| 2026-04-02 | 4.610 | 4.660 | 4.530 | 4.560 | 4.560 | 13,526,000 |
| 2026-04-01 | 4.650 | 4.700 | 4.580 | 4.650 | 4.650 | 11,825,400 |
| 2026-03-31 | 4.700 | 4.760 | 4.540 | 4.560 | 4.560 | 15,925,400 |
| 2026-03-30 | 4.630 | 4.750 | 4.580 | 4.720 | 4.720 | 16,857,520 |
| 2026-03-27 | 4.500 | 4.680 | 4.450 | 4.670 | 4.670 | 14,968,900 |
| 2026-03-26 | 4.670 | 4.760 | 4.520 | 4.570 | 4.570 | 15,328,300 |
| 2026-03-25 | 4.590 | 4.670 | 4.570 | 4.670 | 4.670 | 15,277,800 |
| 2026-03-24 | 4.490 | 4.590 | 4.390 | 4.580 | 4.580 | 20,640,199 |
| 2026-03-23 | 4.470 | 4.620 | 4.340 | 4.390 | 4.390 | 24,037,721 |
| 2026-03-20 | 4.820 | 4.840 | 4.570 | 4.580 | 4.580 | 21,739,199 |
| 2026-03-19 | 4.850 | 4.890 | 4.790 | 4.810 | 4.810 | 17,149,600 |
| 2026-03-18 | 4.770 | 4.930 | 4.770 | 4.910 | 4.910 | 20,004,080 |
| 2026-03-17 | 4.890 | 4.940 | 4.760 | 4.770 | 4.770 | 19,237,301 |
| 2026-03-16 | 4.850 | 4.950 | 4.820 | 4.880 | 4.880 | 14,509,900 |
| 2026-03-13 | 4.900 | 4.960 | 4.830 | 4.860 | 4.860 | 16,911,199 |
| 2026-03-12 | 5.020 | 5.020 | 4.860 | 4.900 | 4.900 | 22,244,100 |
| 2026-03-11 | 5.130 | 5.170 | 4.960 | 4.980 | 4.980 | 31,761,900 |
| 2026-03-10 | 5.090 | 5.210 | 5.090 | 5.130 | 5.130 | 26,979,301 |
| 2026-03-09 | 4.990 | 5.080 | 4.860 | 5.060 | 5.060 | 29,128,900 |
| 2026-03-06 | 5.040 | 5.140 | 4.990 | 5.090 | 5.090 | 21,765,801 |
| 2026-03-05 | 5.070 | 5.170 | 5.010 | 5.050 | 5.050 | 31,136,699 |
| 2026-03-04 | 4.830 | 5.030 | 4.750 | 4.950 | 4.950 | 31,964,199 |
| 2026-03-03 | 5.290 | 5.320 | 4.890 | 4.910 | 4.910 | 46,521,301 |
| 2026-03-02 | 5.480 | 5.500 | 5.170 | 5.280 | 5.280 | 58,283,500 |
| 2026-02-27 | 5.400 | 5.660 | 5.360 | 5.630 | 5.630 | 61,151,398 |
| 2026-02-26 | 5.400 | 5.540 | 5.390 | 5.450 | 5.450 | 35,170,879 |
| 2026-02-25 | 5.350 | 5.480 | 5.350 | 5.420 | 5.420 | 38,444,102 |
| 2026-02-24 | 5.160 | 5.480 | 5.160 | 5.350 | 5.350 | 60,940,070 |
| 2026-02-13 | 5.250 | 5.310 | 5.060 | 5.060 | 5.060 | 36,613,301 |
| 2026-02-12 | 5.250 | 5.400 | 5.190 | 5.270 | 5.270 | 43,645,398 |
| 2026-02-11 | 5.230 | 5.310 | 5.180 | 5.240 | 5.240 | 26,402,600 |
| 2026-02-10 | 5.380 | 5.410 | 5.260 | 5.280 | 5.280 | 37,506,301 |
| 2026-02-09 | 5.390 | 5.450 | 5.340 | 5.390 | 5.390 | 40,242,699 |
| 2026-02-06 | 5.280 | 5.450 | 5.130 | 5.390 | 5.390 | 53,547,000 |
| 2026-02-05 | 5.350 | 5.870 | 5.310 | 5.410 | 5.410 | 67,753,203 |
| 2026-02-04 | 5.450 | 5.540 | 5.300 | 5.360 | 5.360 | 72,626,766 |
| 2026-02-03 | 5.610 | 5.920 | 5.480 | 5.570 | 5.570 | 86,844,203 |
| 2026-02-02 | 5.500 | 5.990 | 5.440 | 5.540 | 5.540 | 104,748,797 |
| 2026-01-30 | 5.190 | 5.760 | 5.180 | 5.640 | 5.640 | 127,804,000 |
| 2026-01-29 | 4.850 | 5.690 | 4.840 | 5.340 | 5.340 | 115,393,695 |
| 2026-01-28 | 4.820 | 4.900 | 4.730 | 4.830 | 4.830 | 36,708,770 |
| 2026-01-27 | 4.980 | 4.990 | 4.660 | 4.820 | 4.820 | 55,429,398 |
| 2026-01-26 | 4.970 | 5.180 | 4.810 | 5.150 | 5.150 | 71,396,203 |
| 2026-01-23 | 4.990 | 5.160 | 4.920 | 5.010 | 5.010 | 47,369,898 |
| 2026-01-22 | 5.040 | 5.050 | 4.940 | 4.990 | 4.990 | 40,582,398 |
| 2026-01-21 | 5.060 | 5.100 | 4.910 | 5.090 | 5.090 | 61,716,801 |
| 2026-01-20 | 4.950 | 5.240 | 4.900 | 5.160 | 5.160 | 81,119,984 |
| 2026-01-19 | 4.850 | 5.180 | 4.740 | 4.980 | 4.980 | 84,972,305 |
| 2026-01-16 | 4.620 | 5.290 | 4.610 | 4.920 | 4.920 | 96,913,553 |
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.