Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.200	32.860	32.000	32.320	32.320	23,663,468
2026-04-21	31.710	32.400	31.000	32.000	32.000	24,663,627
2026-04-20	31.600	32.160	31.470	31.710	31.710	17,372,297
2026-04-17	32.400	32.550	31.580	31.650	31.650	23,911,649
2026-04-16	31.750	32.860	31.600	32.470	32.470	21,428,802
2026-04-15	32.710	33.280	31.650	31.730	31.730	27,024,842
2026-04-14	33.250	33.250	32.130	32.650	32.650	27,982,107
2026-04-13	32.890	33.350	32.350	33.020	33.020	22,300,426
2026-04-10	33.060	33.590	32.850	33.040	33.040	20,341,410
2026-04-09	33.050	33.450	32.630	32.880	32.880	19,598,139
2026-04-08	33.000	33.620	32.400	33.340	33.340	31,146,456
2026-04-07	31.190	33.270	30.260	32.950	32.950	33,482,121
2026-04-03	32.960	33.000	31.400	31.860	31.860	22,234,695
2026-04-02	33.640	33.640	32.580	32.840	32.840	19,904,362
2026-04-01	33.990	34.180	33.330	33.650	33.650	14,500,357
2026-03-31	34.330	34.430	33.200	33.380	33.380	17,808,681
2026-03-30	33.500	34.700	33.430	34.320	34.320	29,316,496
2026-03-27	32.200	34.100	32.200	33.720	33.720	28,104,301
2026-03-26	33.080	33.600	32.330	32.640	32.640	24,109,074
2026-03-25	31.500	33.260	31.500	33.010	33.010	34,563,780
2026-03-24	32.380	32.380	30.480	31.430	31.430	32,966,785
2026-03-23	31.230	33.180	30.810	32.100	32.100	43,815,633
2026-03-20	32.260	32.920	31.800	31.800	31.800	31,732,011
2026-03-19	34.590	34.880	31.920	32.210	32.210	54,697,548
2026-03-18	35.100	35.160	34.010	34.700	34.700	31,205,475
2026-03-17	37.290	37.980	35.030	35.210	35.210	46,974,555
2026-03-16	40.740	42.120	37.000	37.310	37.310	52,051,686
2026-03-13	40.340	42.680	40.130	40.780	40.780	44,481,936
2026-03-12	39.870	40.930	38.570	40.340	40.340	37,590,985
2026-03-11	38.840	39.790	37.870	39.460	39.460	30,705,980
2026-03-10	38.510	39.900	38.500	38.850	38.850	24,566,279
2026-03-09	40.930	41.000	38.900	39.210	39.210	33,127,325
2026-03-06	38.720	40.650	38.390	40.060	40.060	30,753,668
2026-03-05	40.070	40.070	38.680	39.040	39.040	23,403,347
2026-03-04	38.930	41.100	38.500	39.260	39.260	29,241,704
2026-03-03	42.440	43.080	39.300	39.370	39.370	44,169,065
2026-03-02	44.000	44.600	41.740	42.700	42.700	40,512,525
2026-02-27	42.660	43.970	42.310	43.100	43.100	31,967,037
2026-02-26	43.580	44.200	42.540	42.880	42.880	45,892,886
2026-02-25	42.160	45.490	42.160	43.750	43.750	67,434,865
2026-02-24	39.200	41.550	38.930	41.550	41.550	45,082,060
2026-02-13	38.420	38.810	37.770	37.770	37.770	15,203,885
2026-02-12	38.420	39.150	38.200	38.780	38.780	14,511,155
2026-02-11	37.760	39.110	37.620	38.650	38.650	21,219,102
2026-02-10	38.400	38.400	37.370	37.750	37.750	19,296,920
2026-02-09	38.280	38.420	37.380	38.370	38.370	23,041,896
2026-02-06	36.600	38.410	36.060	37.600	37.600	20,985,709
2026-02-05	37.870	38.130	36.840	37.250	37.250	16,047,521
2026-02-04	38.260	38.440	37.350	37.930	37.930	21,637,761
2026-02-03	37.420	38.290	36.680	38.150	38.150	28,917,852
2026-02-02	39.800	40.160	36.690	36.770	36.770	52,393,339
2026-01-30	41.440	42.450	39.990	40.570	40.570	35,326,411
2026-01-29	43.230	44.090	41.700	42.000	42.000	25,609,426
2026-01-28	42.630	43.800	41.950	43.660	43.660	27,259,881
2026-01-27	43.000	43.660	41.560	42.770	42.770	24,181,393
2026-01-26	42.260	44.100	42.170	43.100	43.100	21,620,944
2026-01-23	42.700	42.750	40.910	42.250	42.250	17,827,643
2026-01-22	42.400	43.060	41.510	42.130	42.130	19,881,782
2026-01-21	41.500	42.020	40.550	41.660	41.660	16,551,696
2026-01-20	41.800	42.860	40.510	41.380	41.380	23,744,497

← NewerPage 3 of 21 · 1,217 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.