Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.800	42.860	40.510	41.380	41.380	23,744,497
2026-01-19	40.160	42.000	39.720	41.500	41.500	22,919,829
2026-01-16	40.460	41.350	39.910	40.410	40.410	16,234,874
2026-01-15	39.770	41.680	39.500	40.450	40.450	27,545,297
2026-01-14	38.460	40.170	37.710	39.550	39.550	29,447,175
2026-01-13	36.600	39.550	36.500	38.400	38.400	28,116,540
2026-01-12	37.220	37.370	35.960	36.360	36.360	23,504,898
2026-01-09	37.000	37.850	36.480	37.460	37.460	28,826,415
2026-01-08	37.500	37.660	36.690	37.450	37.450	21,178,276
2026-01-07	37.590	37.590	36.370	37.300	37.300	21,937,416
2026-01-06	34.440	37.770	34.410	37.500	37.500	38,579,903
2026-01-05	34.580	35.300	34.150	34.440	34.440	20,698,256
2025-12-31	34.730	35.060	34.380	34.580	34.580	9,610,355
2025-12-30	34.000	35.270	33.700	34.720	34.720	15,352,496
2025-12-29	35.180	35.500	34.260	34.290	34.290	21,521,428
2025-12-26	34.900	35.410	34.680	34.960	34.960	16,453,824
2025-12-25	34.720	35.760	34.500	34.900	34.900	17,767,017
2025-12-24	34.350	34.920	33.920	34.730	34.730	20,402,721
2025-12-23	33.650	34.740	33.650	34.350	34.350	16,414,804
2025-12-22	33.620	34.000	33.170	33.910	33.910	14,970,857
2025-12-19	32.720	33.840	32.400	33.600	33.600	20,499,632
2025-12-18	32.100	33.300	31.900	32.780	32.780	21,883,630
2025-12-17	30.580	32.580	30.580	32.150	32.150	23,388,235
2025-12-16	31.230	31.290	30.160	30.570	30.570	15,519,275
2025-12-15	31.080	31.920	30.880	31.300	31.300	14,723,686
2025-12-12	32.000	32.320	31.190	31.350	31.350	16,741,014
2025-12-11	32.340	33.120	31.780	31.850	31.850	13,411,873
2025-12-10	31.990	32.550	31.800	32.210	32.210	13,393,816
2025-12-09	32.710	32.990	31.870	32.110	32.110	20,559,522
2025-12-08	33.580	33.590	32.440	32.990	32.990	21,521,904
2025-12-05	33.120	33.740	31.900	33.580	33.580	26,981,403
2025-12-04	31.930	33.160	31.900	32.580	32.580	19,152,839
2025-12-03	32.580	33.070	31.850	32.130	32.130	16,342,496
2025-12-02	32.270	32.960	31.920	32.340	32.340	12,634,200
2025-12-01	32.570	33.270	32.160	32.370	32.370	21,649,526
2025-11-28	31.300	33.050	31.260	32.500	32.500	25,393,415
2025-11-27	30.510	31.900	30.470	31.500	31.500	26,504,400
2025-11-26	30.800	31.200	30.460	30.510	30.510	19,983,816
2025-11-25	30.800	31.290	30.430	30.780	30.780	23,759,206
2025-11-24	31.780	31.780	30.190	30.600	30.600	30,336,700
2025-11-21	32.170	32.560	30.380	31.500	31.500	46,521,021
2025-11-20	34.000	35.000	32.830	32.900	32.900	41,153,779
2025-11-19	33.790	34.800	33.320	34.160	34.160	37,149,371
2025-11-18	34.950	36.110	33.710	33.950	33.950	50,949,385
2025-11-17	36.480	36.950	35.240	35.600	35.600	51,362,517
2025-11-14	34.510	35.700	34.170	34.910	34.910	47,183,110
2025-11-13	32.990	35.460	32.670	34.710	34.710	66,907,175
2025-11-12	32.200	33.120	31.200	32.580	32.580	36,124,005
2025-11-11	33.150	33.300	32.490	32.590	32.590	41,151,497
2025-11-10	33.170	34.550	32.640	33.150	33.150	70,568,045
2025-11-07	31.160	32.950	30.610	32.240	32.240	61,455,458
2025-11-06	28.870	31.380	28.870	30.790	30.790	50,490,071
2025-11-05	27.100	29.080	26.990	28.890	28.890	32,495,440
2025-11-04	28.500	29.100	27.350	27.510	27.510	18,950,367
2025-11-03	28.600	28.720	27.950	28.510	28.510	18,037,830
2025-10-31	28.700	29.470	28.210	28.570	28.570	30,039,481
2025-10-30	28.360	29.200	27.960	28.480	28.480	27,018,624
2025-10-29	27.510	28.660	27.370	28.410	28.410	25,075,316
2025-10-28	26.900	27.890	26.790	27.340	27.340	24,557,168
2025-10-27	26.790	27.460	26.600	26.720	26.720	18,122,738

← NewerPage 4 of 21 · 1,218 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.