Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.330	26.700	25.610	26.630	26.630	13,945,900
2025-10-22	26.880	26.970	26.340	26.400	26.400	12,144,685
2025-10-21	26.410	27.010	25.120	26.900	26.900	23,516,075
2025-10-20	26.990	27.690	26.060	26.910	26.910	28,427,864
2025-10-17	27.300	27.460	26.560	26.630	26.630	22,140,776
2025-10-16	29.000	29.160	27.040	27.280	27.280	40,697,785
2025-10-15	29.650	30.070	28.980	29.230	29.230	16,133,369
2025-10-14	31.000	31.380	28.970	29.230	29.230	24,147,756
2025-10-13	29.120	30.360	29.110	30.130	30.130	21,413,617
2025-10-10	29.640	30.870	29.420	30.450	30.450	29,857,848
2025-10-09	28.580	29.970	27.920	29.800	29.800	36,682,636
2025-09-30	27.120	28.250	27.040	28.170	28.170	25,354,263
2025-09-29	27.350	27.650	26.200	27.250	27.250	21,376,078
2025-09-26	27.150	27.970	27.100	27.330	27.330	10,398,864
2025-09-25	27.090	27.530	27.060	27.200	27.200	12,213,592
2025-09-24	26.580	27.400	26.250	27.310	27.310	13,018,097
2025-09-23	26.840	26.970	26.100	26.600	26.600	12,816,052
2025-09-22	27.440	27.470	26.700	26.890	26.890	12,613,905
2025-09-19	27.120	27.950	27.030	27.500	27.500	10,175,720
2025-09-18	27.390	27.970	26.860	27.120	27.120	14,277,692
2025-09-17	27.180	27.770	26.820	27.470	27.470	13,202,192
2025-09-16	27.630	28.240	26.860	27.360	27.360	18,499,890
2025-09-15	28.300	28.580	27.410	27.560	27.560	16,094,631
2025-09-12	28.290	28.500	27.670	28.390	28.390	15,617,237
2025-09-11	28.000	28.560	27.880	28.280	28.280	13,540,507
2025-09-10	28.040	28.800	27.470	28.160	28.160	15,826,447
2025-09-09	28.180	29.420	28.050	28.500	28.500	20,229,287
2025-09-08	26.970	28.280	26.510	28.180	28.180	26,023,702
2025-09-05	26.400	27.080	26.400	26.960	26.960	12,953,586
2025-09-04	26.770	26.980	26.000	26.400	26.400	12,219,888
2025-09-03	27.230	27.370	26.460	26.800	26.800	10,484,390
2025-09-02	27.910	28.150	26.860	27.230	27.230	15,283,720
2025-09-01	27.770	28.350	27.400	27.780	27.780	19,948,117
2025-08-29	27.330	28.070	27.210	27.730	27.730	19,265,900
2025-08-28	27.580	27.970	26.400	27.310	27.310	29,587,607
2025-08-27	28.340	28.600	27.700	27.700	27.700	21,131,173
2025-08-26	27.000	28.350	26.760	28.070	28.070	31,059,807
2025-08-25	25.750	27.160	25.750	27.030	27.030	29,915,286
2025-08-22	25.830	26.080	25.590	25.880	25.880	15,994,953
2025-08-21	25.800	26.120	25.550	25.940	25.940	17,447,939
2025-08-20	25.160	26.000	25.140	25.830	25.830	18,828,975
2025-08-19	24.750	25.440	24.670	25.150	25.150	18,308,358
2025-08-18	25.200	25.240	24.660	24.760	24.760	19,322,754
2025-08-15	23.980	25.180	23.900	25.080	25.080	21,025,344
2025-08-14	24.550	24.840	23.830	24.000	24.000	18,335,300
2025-08-13	24.800	25.000	24.580	24.730	24.730	9,043,282
2025-08-12	24.600	24.870	24.390	24.810	24.810	9,981,023
2025-08-11	24.930	25.000	24.440	24.630	24.630	14,432,427
2025-08-08	24.460	24.930	24.460	24.740	24.740	8,299,520
2025-08-07	25.070	25.070	24.460	24.580	24.580	13,863,920
2025-08-06	24.680	25.050	24.640	24.960	24.960	11,623,333
2025-08-05	24.780	24.790	24.580	24.650	24.650	8,795,443
2025-08-04	24.610	24.830	24.300	24.670	24.670	14,682,380
2025-08-01	24.760	25.240	24.650	24.770	24.770	14,643,941
2025-07-31	25.630	25.850	24.660	24.770	24.770	26,533,482
2025-07-30	25.650	26.430	25.540	25.860	25.860	22,477,995
2025-07-29	25.530	25.890	25.100	25.740	25.740	15,754,292
2025-07-28	25.030	25.720	24.660	25.620	25.620	21,195,258
2025-07-25	25.420	26.070	25.160	25.200	25.200	22,207,912
2025-07-24	24.900	25.400	24.760	25.390	25.390	19,058,543

← NewerPage 5 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.