Ningbo Xianfeng New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.030 | 2.070 | 2.000 | 2.040 | 2.040 | 42,687,906 |
| 2024-10-24 | 1.990 | 2.130 | 1.970 | 2.120 | 2.120 | 39,789,806 |
| 2024-10-23 | 1.990 | 2.140 | 1.980 | 2.010 | 2.010 | 38,829,600 |
| 2024-10-22 | 1.870 | 1.990 | 1.850 | 1.980 | 1.980 | 30,621,047 |
| 2024-10-21 | 1.860 | 1.920 | 1.860 | 1.880 | 1.880 | 25,076,369 |
| 2024-10-18 | 1.810 | 1.900 | 1.800 | 1.880 | 1.880 | 25,121,001 |
| 2024-10-17 | 1.850 | 1.890 | 1.790 | 1.810 | 1.810 | 21,933,441 |
| 2024-10-16 | 1.860 | 1.890 | 1.820 | 1.860 | 1.860 | 23,722,665 |
| 2024-10-15 | 1.940 | 1.960 | 1.890 | 1.890 | 1.890 | 26,253,657 |
| 2024-10-14 | 1.970 | 2.000 | 1.900 | 1.960 | 1.960 | 27,688,047 |
| 2024-10-11 | 1.980 | 2.040 | 1.890 | 1.950 | 1.950 | 33,870,904 |
| 2024-10-10 | 1.930 | 2.030 | 1.890 | 1.970 | 1.970 | 37,086,453 |
| 2024-10-09 | 2.060 | 2.100 | 1.890 | 1.890 | 1.890 | 48,929,500 |
| 2024-10-08 | 2.210 | 2.220 | 1.970 | 2.160 | 2.160 | 70,858,576 |
| 2024-09-30 | 1.740 | 1.950 | 1.700 | 1.900 | 1.900 | 57,431,532 |
| 2024-09-27 | 1.640 | 1.720 | 1.640 | 1.690 | 1.690 | 36,074,394 |
| 2024-09-26 | 1.580 | 1.650 | 1.580 | 1.630 | 1.630 | 21,503,812 |
| 2024-09-25 | 1.580 | 1.640 | 1.580 | 1.600 | 1.600 | 26,368,900 |
| 2024-09-24 | 1.540 | 1.580 | 1.520 | 1.580 | 1.580 | 19,582,000 |
| 2024-09-23 | 1.550 | 1.580 | 1.530 | 1.540 | 1.540 | 15,191,500 |
| 2024-09-20 | 1.550 | 1.580 | 1.520 | 1.560 | 1.560 | 17,364,900 |
| 2024-09-19 | 1.520 | 1.560 | 1.500 | 1.550 | 1.550 | 16,501,400 |
| 2024-09-18 | 1.580 | 1.580 | 1.490 | 1.510 | 1.510 | 22,948,800 |
| 2024-09-13 | 1.570 | 1.710 | 1.570 | 1.590 | 1.590 | 25,676,600 |
| 2024-09-12 | 1.560 | 1.600 | 1.540 | 1.570 | 1.570 | 17,809,700 |
| 2024-09-11 | 1.610 | 1.620 | 1.530 | 1.550 | 1.550 | 26,064,403 |
| 2024-09-10 | 1.620 | 1.650 | 1.590 | 1.630 | 1.630 | 19,249,900 |
| 2024-09-09 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 21,124,100 |
| 2024-09-06 | 1.640 | 1.700 | 1.610 | 1.680 | 1.680 | 35,587,400 |
| 2024-09-05 | 1.600 | 1.740 | 1.590 | 1.660 | 1.660 | 40,233,003 |
| 2024-09-04 | 1.690 | 1.710 | 1.580 | 1.610 | 1.610 | 43,723,203 |
| 2024-09-03 | 1.570 | 1.850 | 1.560 | 1.710 | 1.710 | 65,161,843 |
| 2024-09-02 | 1.590 | 1.610 | 1.530 | 1.560 | 1.560 | 41,182,643 |
| 2024-08-30 | 1.560 | 1.680 | 1.530 | 1.600 | 1.600 | 59,278,173 |
| 2024-08-29 | 1.400 | 1.460 | 1.380 | 1.460 | 1.460 | 18,362,706 |
| 2024-08-28 | 1.390 | 1.450 | 1.370 | 1.390 | 1.390 | 19,472,618 |
| 2024-08-27 | 1.350 | 1.400 | 1.340 | 1.390 | 1.390 | 16,268,606 |
| 2024-08-26 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 11,098,400 |
| 2024-08-23 | 1.400 | 1.410 | 1.330 | 1.360 | 1.360 | 17,476,300 |
| 2024-08-22 | 1.380 | 1.450 | 1.370 | 1.410 | 1.410 | 24,234,201 |
| 2024-08-21 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 12,842,000 |
| 2024-08-20 | 1.360 | 1.380 | 1.340 | 1.350 | 1.350 | 11,513,100 |
| 2024-08-19 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 14,119,700 |
| 2024-08-16 | 1.380 | 1.410 | 1.360 | 1.370 | 1.370 | 15,937,800 |
| 2024-08-15 | 1.410 | 1.410 | 1.370 | 1.390 | 1.390 | 21,593,200 |
| 2024-08-14 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 14,371,100 |
| 2024-08-13 | 1.390 | 1.440 | 1.380 | 1.410 | 1.410 | 17,798,606 |
| 2024-08-12 | 1.480 | 1.480 | 1.380 | 1.400 | 1.400 | 33,086,900 |
| 2024-08-09 | 1.560 | 1.650 | 1.490 | 1.500 | 1.500 | 45,184,806 |
| 2024-08-08 | 1.470 | 1.620 | 1.460 | 1.580 | 1.580 | 48,380,006 |
| 2024-08-07 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 21,104,000 |
| 2024-08-06 | 1.460 | 1.550 | 1.450 | 1.520 | 1.520 | 32,165,700 |
| 2024-08-05 | 1.390 | 1.530 | 1.370 | 1.480 | 1.480 | 43,054,706 |
| 2024-08-02 | 1.440 | 1.470 | 1.410 | 1.420 | 1.420 | 23,266,700 |
| 2024-08-01 | 1.440 | 1.490 | 1.430 | 1.460 | 1.460 | 24,203,800 |
| 2024-07-31 | 1.430 | 1.450 | 1.390 | 1.440 | 1.440 | 30,228,806 |
| 2024-07-30 | 1.420 | 1.540 | 1.390 | 1.420 | 1.420 | 34,521,100 |
| 2024-07-29 | 1.370 | 1.430 | 1.360 | 1.420 | 1.420 | 18,323,300 |
| 2024-07-26 | 1.330 | 1.400 | 1.330 | 1.370 | 1.370 | 20,535,006 |
| 2024-07-25 | 1.320 | 1.360 | 1.290 | 1.350 | 1.350 | 13,934,200 |
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.