Ningbo Xianfeng New Material historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.890	2.920	2.850	2.870	2.870	11,124,700
2025-04-22	2.960	2.960	2.910	2.930	2.930	7,985,000
2025-04-21	2.950	3.030	2.910	2.960	2.960	11,405,900
2025-04-18	2.880	2.950	2.880	2.920	2.920	10,403,752
2025-04-17	2.940	2.970	2.890	2.900	2.900	11,140,098
2025-04-16	2.950	2.960	2.880	2.910	2.910	12,127,100
2025-04-15	2.920	3.020	2.880	2.980	2.980	19,432,459
2025-04-14	2.880	2.960	2.840	2.940	2.940	19,699,206
2025-04-11	3.020	3.120	2.850	2.940	2.940	35,604,676
2025-04-10	2.830	3.010	2.830	2.990	2.990	14,938,500
2025-04-09	2.630	2.830	2.450	2.820	2.820	15,792,100
2025-04-08	2.630	2.720	2.620	2.680	2.680	11,704,000
2025-04-07	2.970	2.970	2.560	2.600	2.600	20,844,900
2025-04-03	3.100	3.210	3.090	3.120	3.120	10,684,200
2025-04-02	3.000	3.140	2.970	3.140	3.140	12,719,700
2025-04-01	3.030	3.060	2.950	2.990	2.990	8,404,100
2025-03-31	2.970	3.040	2.860	3.020	3.020	14,545,691
2025-03-28	3.020	3.080	2.960	2.980	2.980	22,363,745
2025-03-27	3.210	3.270	3.080	3.150	3.150	12,713,100
2025-03-26	3.090	3.220	3.090	3.200	3.200	12,343,400
2025-03-25	3.030	3.120	3.000	3.110	3.110	9,059,300
2025-03-24	3.180	3.200	2.940	3.040	3.040	20,666,701
2025-03-21	3.200	3.270	3.080	3.180	3.180	15,880,000
2025-03-20	3.130	3.240	3.090	3.210	3.210	15,032,634
2025-03-19	3.200	3.230	3.120	3.130	3.130	16,221,400
2025-03-18	3.170	3.240	3.090	3.220	3.220	21,049,978
2025-03-17	3.080	3.200	3.080	3.180	3.180	28,294,878
2025-03-14	3.010	3.150	3.010	3.050	3.050	27,328,743
2025-03-13	2.790	2.950	2.770	2.950	2.950	26,176,652
2025-03-12	2.810	2.870	2.770	2.790	2.790	12,538,800
2025-03-11	2.760	2.840	2.730	2.810	2.810	11,588,828
2025-03-10	2.710	2.780	2.690	2.760	2.760	10,413,500
2025-03-07	2.720	2.730	2.690	2.700	2.700	6,383,300
2025-03-06	2.710	2.740	2.700	2.730	2.730	7,179,800
2025-03-05	2.690	2.730	2.640	2.720	2.720	8,357,900
2025-03-04	2.640	2.690	2.630	2.690	2.690	6,096,400
2025-03-03	2.640	2.710	2.610	2.660	2.660	9,049,200
2025-02-28	2.710	2.710	2.630	2.640	2.640	10,572,016
2025-02-27	2.720	2.740	2.690	2.720	2.720	7,007,600
2025-02-26	2.760	2.760	2.710	2.710	2.710	10,369,400
2025-02-25	2.750	2.810	2.720	2.750	2.750	10,166,528
2025-02-24	2.710	2.780	2.670	2.770	2.770	13,292,400
2025-02-21	2.780	2.820	2.710	2.730	2.730	17,736,100
2025-02-20	2.670	2.850	2.660	2.770	2.770	26,559,800
2025-02-19	2.600	2.670	2.600	2.650	2.650	12,398,413
2025-02-18	2.610	2.700	2.590	2.600	2.600	19,499,400
2025-02-17	2.460	2.570	2.440	2.560	2.560	13,378,300
2025-02-14	2.510	2.520	2.450	2.470	2.470	8,107,900
2025-02-13	2.550	2.570	2.500	2.510	2.510	8,251,406
2025-02-12	2.550	2.560	2.520	2.540	2.540	7,879,400
2025-02-11	2.580	2.580	2.520	2.550	2.550	9,789,500
2025-02-10	2.550	2.600	2.540	2.580	2.580	12,063,500
2025-02-07	2.500	2.570	2.500	2.540	2.540	12,445,900
2025-02-06	2.490	2.520	2.450	2.510	2.510	11,547,713
2025-02-05	2.540	2.550	2.450	2.490	2.490	10,363,900
2025-01-27	2.510	2.570	2.510	2.520	2.520	14,898,700
2025-01-24	2.480	2.510	2.430	2.500	2.500	10,099,300
2025-01-23	2.520	2.550	2.490	2.490	2.490	16,329,700
2025-01-22	2.480	2.600	2.440	2.530	2.530	20,233,280
2025-01-21	2.400	2.630	2.400	2.480	2.480	23,393,400

← NewerPage 7 of 21 · 1,213 trading daysOlder →

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.