Ningbo Xianfeng New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.420	2.460	2.360	2.390	2.390	17,520,717
2025-01-17	2.330	2.340	2.270	2.290	2.290	8,442,700
2025-01-16	2.320	2.350	2.290	2.330	2.330	10,902,700
2025-01-15	2.320	2.340	2.270	2.280	2.280	8,088,100
2025-01-14	2.250	2.330	2.230	2.330	2.330	10,462,400
2025-01-13	2.200	2.280	2.160	2.240	2.240	7,658,000
2025-01-10	2.310	2.320	2.200	2.210	2.210	7,330,800
2025-01-09	2.320	2.380	2.290	2.310	2.310	7,578,020
2025-01-08	2.310	2.380	2.270	2.330	2.330	11,751,300
2025-01-07	2.170	2.340	2.150	2.340	2.340	15,564,400
2025-01-06	2.130	2.210	2.040	2.140	2.140	10,868,100
2025-01-03	2.250	2.270	2.110	2.120	2.120	12,192,600
2025-01-02	2.330	2.360	2.220	2.250	2.250	12,900,377
2024-12-31	2.380	2.420	2.310	2.340	2.340	9,887,820
2024-12-30	2.420	2.420	2.310	2.380	2.380	10,922,900
2024-12-27	2.410	2.470	2.380	2.450	2.450	9,892,200
2024-12-26	2.340	2.510	2.340	2.410	2.410	18,275,598
2024-12-25	2.400	2.400	2.240	2.340	2.340	16,760,700
2024-12-24	2.410	2.460	2.360	2.400	2.400	13,109,703
2024-12-23	2.670	2.680	2.330	2.370	2.370	26,099,610
2024-12-20	2.670	2.740	2.650	2.670	2.670	11,331,700
2024-12-19	2.580	2.730	2.570	2.670	2.670	16,908,363
2024-12-18	2.570	2.640	2.570	2.590	2.590	13,340,200
2024-12-17	2.760	2.760	2.560	2.600	2.600	17,096,400
2024-12-16	2.720	2.810	2.700	2.760	2.760	15,203,800
2024-12-13	2.780	2.810	2.740	2.740	2.740	13,728,000
2024-12-12	2.770	2.820	2.670	2.810	2.810	25,194,080
2024-12-11	2.840	2.970	2.720	2.790	2.790	35,981,200
2024-12-10	2.860	2.940	2.750	2.850	2.850	25,157,580
2024-12-09	2.760	2.850	2.660	2.830	2.830	32,241,750
2024-12-06	2.600	2.790	2.600	2.730	2.730	31,612,580
2024-12-05	2.460	2.680	2.440	2.600	2.600	28,336,345
2024-12-04	2.430	2.470	2.400	2.460	2.460	14,056,145
2024-12-03	2.490	2.520	2.390	2.430	2.430	21,840,880
2024-12-02	2.380	2.510	2.380	2.470	2.470	22,044,700
2024-11-29	2.380	2.460	2.350	2.380	2.380	20,928,500
2024-11-28	2.330	2.440	2.310	2.380	2.380	19,898,700
2024-11-27	2.310	2.340	2.210	2.340	2.340	18,917,000
2024-11-26	2.280	2.360	2.280	2.320	2.320	17,746,600
2024-11-25	2.200	2.270	2.160	2.270	2.270	18,305,500
2024-11-22	2.230	2.330	2.170	2.190	2.190	17,579,000
2024-11-21	2.240	2.270	2.210	2.220	2.220	13,152,800
2024-11-20	2.190	2.260	2.170	2.240	2.240	16,792,600
2024-11-19	2.160	2.200	2.090	2.190	2.190	20,812,486
2024-11-18	2.240	2.280	2.120	2.160	2.160	24,865,586
2024-11-15	2.330	2.360	2.240	2.240	2.240	28,428,500
2024-11-14	2.340	2.490	2.310	2.370	2.370	30,144,269
2024-11-13	2.380	2.470	2.270	2.350	2.350	31,994,900
2024-11-12	2.340	2.540	2.300	2.400	2.400	40,494,008
2024-11-11	2.220	2.340	2.220	2.340	2.340	28,341,369
2024-11-08	2.300	2.480	2.190	2.210	2.210	46,102,157
2024-11-07	2.120	2.340	2.120	2.270	2.270	38,018,888
2024-11-06	2.120	2.180	2.050	2.150	2.150	34,267,435
2024-11-05	2.060	2.140	2.050	2.110	2.110	23,660,653
2024-11-04	2.010	2.070	1.990	2.070	2.070	19,124,453
2024-11-01	2.170	2.210	1.980	2.030	2.030	34,435,100
2024-10-31	2.130	2.270	2.130	2.160	2.160	36,212,459
2024-10-30	2.040	2.130	2.020	2.130	2.130	27,407,877
2024-10-29	2.160	2.180	2.060	2.060	2.060	34,016,424
2024-10-28	2.030	2.180	2.010	2.130	2.130	37,739,656

← NewerPage 8 of 21 · 1,212 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.