Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.780 | 3.880 | 3.760 | 3.880 | 3.880 | 27,459,200 |
| 2025-07-18 | 3.810 | 3.830 | 3.740 | 3.770 | 3.770 | 22,306,800 |
| 2025-07-17 | 3.740 | 3.910 | 3.730 | 3.800 | 3.800 | 33,991,800 |
| 2025-07-16 | 3.700 | 3.740 | 3.660 | 3.740 | 3.740 | 16,478,300 |
| 2025-07-15 | 3.780 | 3.790 | 3.650 | 3.690 | 3.690 | 21,991,469 |
| 2025-07-14 | 3.830 | 3.860 | 3.720 | 3.780 | 3.780 | 32,694,400 |
| 2025-07-11 | 3.810 | 3.870 | 3.770 | 3.830 | 3.830 | 21,541,900 |
| 2025-07-10 | 3.780 | 3.830 | 3.760 | 3.820 | 3.820 | 18,455,800 |
| 2025-07-09 | 3.830 | 3.880 | 3.790 | 3.800 | 3.800 | 24,284,006 |
| 2025-07-08 | 3.830 | 3.850 | 3.780 | 3.840 | 3.840 | 19,006,400 |
| 2025-07-07 | 3.790 | 3.830 | 3.740 | 3.830 | 3.830 | 21,904,489 |
| 2025-07-04 | 3.900 | 3.920 | 3.780 | 3.800 | 3.800 | 20,515,120 |
| 2025-07-03 | 3.800 | 3.900 | 3.800 | 3.890 | 3.890 | 29,237,400 |
| 2025-07-02 | 3.850 | 3.870 | 3.780 | 3.800 | 3.800 | 22,326,706 |
| 2025-07-01 | 3.820 | 3.870 | 3.800 | 3.860 | 3.860 | 30,486,400 |
| 2025-06-30 | 3.790 | 3.800 | 3.760 | 3.800 | 3.800 | 18,565,152 |
| 2025-06-27 | 3.730 | 3.820 | 3.730 | 3.780 | 3.780 | 26,220,900 |
| 2025-06-26 | 3.740 | 3.770 | 3.690 | 3.720 | 3.720 | 18,347,192 |
| 2025-06-25 | 3.740 | 3.800 | 3.700 | 3.740 | 3.740 | 25,797,852 |
| 2025-06-24 | 3.670 | 3.780 | 3.670 | 3.740 | 3.740 | 23,478,000 |
| 2025-06-23 | 3.530 | 3.690 | 3.490 | 3.660 | 3.660 | 20,844,900 |
| 2025-06-20 | 3.610 | 3.650 | 3.550 | 3.580 | 3.580 | 16,346,400 |
| 2025-06-19 | 3.670 | 3.690 | 3.580 | 3.590 | 3.590 | 24,837,900 |
| 2025-06-18 | 3.760 | 3.770 | 3.670 | 3.670 | 3.670 | 24,222,400 |
| 2025-06-17 | 3.650 | 3.790 | 3.650 | 3.760 | 3.760 | 41,870,100 |
| 2025-06-16 | 3.600 | 3.680 | 3.580 | 3.650 | 3.650 | 21,243,300 |
| 2025-06-13 | 3.680 | 3.690 | 3.580 | 3.600 | 3.600 | 30,447,100 |
| 2025-06-12 | 3.750 | 3.780 | 3.680 | 3.700 | 3.700 | 28,851,900 |
| 2025-06-11 | 3.760 | 3.820 | 3.730 | 3.750 | 3.750 | 31,255,900 |
| 2025-06-10 | 3.840 | 3.870 | 3.700 | 3.750 | 3.750 | 53,112,127 |
| 2025-06-09 | 3.880 | 3.920 | 3.830 | 3.870 | 3.870 | 52,583,700 |
| 2025-06-06 | 3.870 | 4.070 | 3.830 | 3.910 | 3.910 | 64,984,969 |
| 2025-06-05 | 3.970 | 4.020 | 3.810 | 3.910 | 3.910 | 113,135,828 |
| 2025-06-04 | 3.690 | 4.380 | 3.690 | 4.210 | 4.210 | 155,111,765 |
| 2025-06-03 | 3.700 | 3.860 | 3.630 | 3.650 | 3.650 | 52,279,678 |
| 2025-05-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-05-29 | 3.560 | 3.600 | 3.490 | 3.550 | 3.550 | 7,537,179 |
| 2025-05-28 | 3.600 | 3.620 | 3.500 | 3.540 | 3.540 | 9,150,400 |
| 2025-05-27 | 3.500 | 3.610 | 3.500 | 3.580 | 3.580 | 7,982,958 |
| 2025-05-26 | 3.520 | 3.600 | 3.480 | 3.520 | 3.520 | 8,172,500 |
| 2025-05-23 | 3.570 | 3.590 | 3.530 | 3.530 | 3.530 | 11,396,300 |
| 2025-05-22 | 3.690 | 3.690 | 3.590 | 3.590 | 3.590 | 9,713,400 |
| 2025-05-21 | 3.680 | 3.700 | 3.580 | 3.700 | 3.700 | 12,696,658 |
| 2025-05-20 | 3.780 | 3.790 | 3.630 | 3.680 | 3.680 | 16,380,058 |
| 2025-05-19 | 3.690 | 3.790 | 3.630 | 3.770 | 3.770 | 16,513,400 |
| 2025-05-16 | 3.580 | 3.710 | 3.550 | 3.660 | 3.660 | 17,898,795 |
| 2025-05-15 | 3.550 | 3.650 | 3.530 | 3.600 | 3.600 | 17,165,600 |
| 2025-05-14 | 3.560 | 3.570 | 3.470 | 3.520 | 3.520 | 14,185,400 |
| 2025-05-13 | 3.520 | 3.630 | 3.500 | 3.570 | 3.570 | 15,828,600 |
| 2025-05-12 | 3.520 | 3.590 | 3.440 | 3.510 | 3.510 | 14,197,000 |
| 2025-05-09 | 3.550 | 3.720 | 3.440 | 3.450 | 3.450 | 26,194,100 |
| 2025-05-08 | 3.450 | 3.590 | 3.410 | 3.530 | 3.530 | 19,942,800 |
| 2025-05-07 | 3.430 | 3.550 | 3.410 | 3.430 | 3.430 | 22,611,000 |
| 2025-05-06 | 3.200 | 3.450 | 3.100 | 3.420 | 3.420 | 28,848,269 |
| 2025-04-30 | 3.060 | 3.220 | 3.000 | 3.180 | 3.180 | 25,034,710 |
| 2025-04-29 | 2.990 | 3.070 | 2.930 | 3.020 | 3.020 | 27,710,800 |
| 2025-04-28 | 2.780 | 2.830 | 2.620 | 2.800 | 2.800 | 12,147,500 |
| 2025-04-25 | 2.760 | 2.810 | 2.740 | 2.770 | 2.770 | 6,813,300 |
| 2025-04-24 | 2.870 | 2.890 | 2.720 | 2.770 | 2.770 | 12,438,900 |
| 2025-04-23 | 2.890 | 2.920 | 2.850 | 2.870 | 2.870 | 11,124,700 |
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.