Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.980	29.320	27.350	29.260	29.260	45,749,921
2026-07-20	29.630	29.870	27.280	27.660	27.660	43,684,741
2026-07-17	29.820	30.840	29.000	29.020	29.020	42,494,607
2026-07-16	31.100	31.630	29.880	30.080	30.080	32,251,071
2026-07-15	32.600	32.950	31.620	31.900	31.900	31,408,220
2026-07-14	31.330	32.550	30.760	32.500	32.500	43,116,100
2026-07-13	33.330	33.800	31.080	31.350	31.350	50,680,820
2026-07-10	36.390	37.150	33.950	34.030	34.030	57,784,188
2026-07-09	35.980	36.790	34.580	36.200	36.200	49,006,096
2026-07-08	37.200	37.850	35.600	35.720	35.720	48,183,462
2026-07-07	38.770	39.680	37.080	37.190	37.190	45,737,720
2026-07-06	40.580	41.750	39.120	39.400	39.400	54,586,084
2026-07-03	41.850	42.540	39.720	39.890	39.890	69,690,289
2026-07-02	43.750	44.490	42.200	42.250	42.250	83,633,445
2026-07-01	46.370	49.370	44.810	45.670	45.670	86,571,277
2026-06-30	46.500	47.600	44.600	46.970	46.970	82,548,619
2026-06-29	49.800	50.780	45.600	47.880	47.880	116,452,697
2026-06-26	46.000	51.440	45.770	48.800	48.800	140,522,344
2026-06-25	44.930	47.480	43.060	47.480	47.480	121,120,997
2026-06-24	38.980	43.160	38.980	43.160	43.160	78,280,298
2026-06-23	44.990	44.990	39.060	39.240	39.240	92,228,872
2026-06-22	38.810	41.970	38.660	41.970	41.970	59,450,692
2026-06-18	37.840	39.450	36.880	38.650	38.150	76,598,558
2026-06-17	38.800	38.800	36.820	37.600	37.114	76,398,389
2026-06-16	37.200	40.920	37.200	39.130	38.624	101,217,871
2026-06-15	34.700	37.570	33.970	37.240	36.758	82,829,337
2026-06-12	36.000	36.000	33.140	34.150	34.150	111,499,615
2026-06-11	32.730	32.730	32.730	32.730	32.730	10,636,961
2026-06-10	28.190	29.920	28.120	29.750	29.750	29,610,331
2026-06-09	27.530	28.660	26.600	28.660	28.660	29,681,774
2026-06-08	28.550	28.900	27.180	27.260	27.260	33,310,739
2026-06-05	29.550	30.330	28.760	29.280	29.280	26,430,996
2026-06-04	31.400	31.400	29.510	29.560	29.560	40,318,800
2026-06-03	31.000	32.150	30.650	31.600	31.600	22,769,661
2026-06-02	31.630	31.940	29.710	31.230	31.230	24,590,975
2026-06-01	31.250	32.300	31.160	31.630	31.630	19,019,460
2026-05-29	32.510	32.660	31.020	31.260	31.260	21,276,791
2026-05-28	32.860	33.440	31.870	32.620	32.620	25,592,124
2026-05-27	34.000	34.110	32.470	32.990	32.990	28,909,743
2026-05-26	31.990	34.110	31.680	33.920	33.920	46,770,944
2026-05-25	32.900	33.060	31.850	32.010	32.010	24,320,403
2026-05-22	31.400	33.400	31.180	32.870	32.870	33,289,793
2026-05-21	31.980	32.590	31.310	31.390	31.390	30,854,241
2026-05-20	30.400	32.540	30.170	31.980	31.980	35,647,011
2026-05-19	32.160	32.160	30.500	30.620	30.620	33,139,865
2026-05-18	32.070	33.150	31.870	32.200	32.200	26,607,848
2026-05-15	33.020	33.440	31.730	32.180	32.180	37,384,988
2026-05-14	34.710	34.710	32.500	32.520	32.520	42,845,084
2026-05-13	33.730	34.870	33.590	34.690	34.690	49,439,646
2026-05-12	33.650	34.470	33.500	33.730	33.730	40,257,733
2026-05-11	32.500	34.470	32.420	33.230	33.230	61,295,837
2026-05-08	32.000	32.450	31.050	32.180	32.180	42,483,441
2026-05-07	33.270	33.360	31.820	32.010	32.010	43,873,119
2026-05-06	32.650	33.300	31.950	33.140	33.140	32,910,301
2026-04-30	33.550	33.690	32.450	32.640	32.640	29,080,377
2026-04-29	31.100	33.660	30.560	33.560	33.560	49,577,768
2026-04-28	32.570	33.380	32.440	32.690	32.690	24,829,685
2026-04-27	33.000	33.060	32.280	32.510	32.510	26,193,679
2026-04-24	32.500	33.400	32.440	33.020	33.020	34,644,887
2026-04-23	32.050	33.820	31.450	32.720	32.720	43,563,504

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	1.0000 CNY
2022-06-20	0.5000 CNY
2021-07-15	0.2500 CNY
2020-07-17	0.1000 CNY
2019-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.