Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.900	25.400	24.760	25.390	25.390	19,058,543
2025-07-23	25.090	26.000	24.950	25.120	25.120	35,594,057
2025-07-22	24.660	25.000	24.410	25.000	25.000	26,347,248
2025-07-21	24.180	24.970	24.180	24.650	24.650	38,613,590
2025-07-18	23.140	24.100	22.900	23.770	23.770	31,460,700
2025-07-17	23.100	23.140	22.700	22.950	22.950	12,903,682
2025-07-16	23.100	23.240	22.900	23.070	23.070	13,493,782
2025-07-15	22.270	23.230	22.190	23.090	23.090	34,504,900
2025-07-14	22.080	22.440	22.020	22.250	22.250	11,986,510
2025-07-11	22.080	22.480	21.950	22.040	22.040	21,712,165
2025-07-10	21.330	21.870	21.250	21.830	21.830	14,786,520
2025-07-09	21.600	21.820	21.250	21.330	21.330	12,318,800
2025-07-08	20.990	21.850	20.960	21.750	21.750	29,682,871
2025-07-07	20.750	21.050	20.740	20.930	20.930	7,334,893
2025-07-04	20.970	20.970	20.610	20.750	20.750	10,033,510
2025-07-03	20.930	21.110	20.850	20.960	20.960	9,005,097
2025-07-02	20.630	20.950	20.600	20.930	20.930	11,778,361
2025-07-01	20.530	20.800	20.430	20.670	20.670	9,519,866
2025-06-30	20.670	20.670	20.380	20.530	20.530	8,137,100
2025-06-27	20.420	20.780	20.380	20.540	20.540	11,525,836
2025-06-26	20.460	20.650	20.360	20.420	20.420	9,505,820
2025-06-25	20.530	20.600	20.370	20.520	20.520	9,154,576
2025-06-24	20.140	20.420	20.010	20.400	20.400	7,683,322
2025-06-23	20.140	20.290	20.010	20.090	20.090	7,033,900
2025-06-20	20.390	20.460	19.930	20.140	20.140	8,859,300
2025-06-19	21.510	21.720	21.200	21.350	21.350	9,459,520
2025-06-18	21.800	21.840	21.450	21.560	21.560	9,291,243
2025-06-17	21.330	21.950	21.300	21.790	21.790	13,340,043
2025-06-16	21.540	21.730	21.300	21.360	21.360	8,693,793
2025-06-13	21.590	21.840	21.430	21.470	21.470	13,636,399
2025-06-12	21.230	21.620	21.130	21.550	21.550	17,145,035
2025-06-11	20.890	21.200	20.860	21.170	21.170	12,655,716
2025-06-10	21.020	21.170	20.780	20.880	20.880	10,486,723
2025-06-09	21.060	21.070	20.900	21.000	21.000	6,631,841
2025-06-06	20.900	21.270	20.870	21.030	21.030	10,388,403
2025-06-05	20.900	21.100	20.820	20.860	20.860	9,297,957
2025-06-04	20.860	20.990	20.780	20.900	20.900	6,463,741
2025-06-03	20.800	20.930	20.720	20.870	20.870	7,817,900
2025-05-30	20.990	21.000	20.850	20.900	20.900	6,234,211
2025-05-29	20.990	21.080	20.840	21.030	21.030	7,075,339
2025-05-28	21.340	21.340	20.970	21.000	21.000	10,044,920
2025-05-27	21.050	21.390	20.710	21.350	21.350	18,223,143
2025-05-26	20.690	21.120	20.540	21.040	21.040	12,582,671
2025-05-23	20.860	20.920	20.600	20.650	20.650	9,015,973
2025-05-22	20.950	20.950	20.660	20.670	20.670	9,168,700
2025-05-21	20.850	21.210	20.820	21.060	21.060	12,781,774
2025-05-20	21.000	21.290	20.850	20.900	20.900	9,577,134
2025-05-19	21.120	21.190	20.680	21.040	21.040	17,086,599
2025-05-16	20.480	21.290	20.420	21.250	21.250	18,884,240
2025-05-15	20.730	20.910	20.540	20.540	20.540	11,123,282
2025-05-14	20.670	20.750	20.550	20.710	20.710	9,133,398
2025-05-13	20.790	20.800	20.570	20.650	20.650	8,715,460
2025-05-12	20.600	20.650	20.420	20.640	20.640	9,471,500
2025-05-09	20.610	20.680	20.350	20.410	20.410	8,734,700
2025-05-08	20.660	20.680	20.500	20.640	20.640	11,175,757
2025-05-07	20.610	21.000	20.480	20.800	20.800	18,471,052
2025-05-06	20.430	20.520	20.220	20.480	20.480	9,995,802
2025-04-30	20.080	20.450	20.010	20.430	20.430	10,710,442
2025-04-29	19.660	20.150	19.500	20.150	20.150	19,946,016
2025-04-28	20.350	20.350	20.060	20.100	20.100	8,757,800

← NewerPage 6 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.