Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.210	20.480	20.200	20.350	20.350	8,118,936
2025-04-24	20.280	20.450	20.190	20.260	20.260	7,756,960
2025-04-23	20.270	20.380	20.130	20.270	20.270	10,257,300
2025-04-22	20.210	20.310	20.000	20.210	20.210	9,374,697
2025-04-21	20.080	20.220	19.970	20.210	20.210	8,129,021
2025-04-18	20.010	20.110	19.960	20.050	20.050	5,142,682
2025-04-17	20.000	20.180	19.980	20.080	20.080	7,648,320
2025-04-16	20.330	20.330	19.950	20.090	20.090	11,190,120
2025-04-15	20.500	20.560	20.270	20.360	20.360	10,744,322
2025-04-14	20.380	20.650	20.220	20.460	20.460	16,188,117
2025-04-11	19.890	20.220	19.800	20.140	20.140	14,482,817
2025-04-10	20.100	20.280	19.970	20.020	20.020	18,299,324
2025-04-09	19.750	19.960	19.240	19.870	19.870	20,091,178
2025-04-08	19.850	20.110	19.500	19.990	19.990	20,776,952
2025-04-07	20.500	20.790	19.520	19.520	19.520	22,236,695
2025-04-03	21.720	21.950	21.610	21.690	21.690	11,191,600
2025-04-02	21.840	22.190	21.660	21.930	21.930	13,510,820
2025-04-01	22.010	22.190	21.580	21.870	21.870	24,570,662
2025-03-31	22.250	22.360	21.830	22.200	22.200	13,720,186
2025-03-28	22.920	22.960	22.280	22.390	22.390	20,336,502
2025-03-27	23.020	23.480	22.960	23.020	23.020	22,408,361
2025-03-26	23.380	23.470	23.080	23.120	23.120	20,540,701
2025-03-25	23.070	23.680	22.850	23.390	23.390	35,710,144
2025-03-24	22.510	23.290	22.430	23.040	23.040	25,268,747
2025-03-21	22.610	22.900	22.350	22.510	22.510	11,066,671
2025-03-20	22.860	23.380	22.680	22.700	22.700	13,247,680
2025-03-19	22.640	23.050	22.460	22.900	22.900	14,521,662
2025-03-18	22.780	22.920	22.530	22.640	22.640	11,137,000
2025-03-17	22.930	23.120	22.710	22.800	22.800	15,637,257
2025-03-14	22.810	22.970	22.680	22.950	22.950	20,482,221
2025-03-13	22.590	23.060	22.560	22.780	22.780	20,604,788
2025-03-12	22.280	22.880	22.230	22.710	22.710	34,315,507
2025-03-11	21.390	22.370	21.280	22.200	22.200	27,783,961
2025-03-10	21.620	21.700	21.360	21.560	21.560	12,254,814
2025-03-07	21.500	21.960	21.450	21.720	21.720	17,040,319
2025-03-06	21.450	21.640	21.330	21.590	21.590	13,511,409
2025-03-05	21.740	21.790	21.300	21.440	21.440	13,552,100
2025-03-04	21.800	21.940	21.600	21.740	21.740	12,783,100
2025-03-03	21.220	22.280	21.200	21.940	21.940	33,856,524
2025-02-28	21.460	21.580	21.190	21.220	21.220	13,187,016
2025-02-27	21.550	21.590	21.160	21.450	21.450	15,056,754
2025-02-26	21.340	21.620	21.330	21.550	21.550	12,782,449
2025-02-25	21.690	21.730	21.300	21.350	21.350	15,403,632
2025-02-24	21.940	22.320	21.660	21.810	21.810	18,247,579
2025-02-21	21.750	22.130	21.590	21.880	21.880	22,259,617
2025-02-20	21.410	22.180	21.000	21.780	21.780	28,314,840
2025-02-19	21.320	21.520	21.290	21.440	21.440	14,382,188
2025-02-18	21.690	21.820	21.360	21.460	21.460	12,612,845
2025-02-17	21.950	21.950	21.540	21.690	21.690	16,584,413
2025-02-14	22.030	22.240	21.760	21.940	21.940	12,601,981
2025-02-13	22.540	22.620	22.120	22.160	22.160	14,304,600
2025-02-12	21.880	22.680	21.880	22.640	22.640	28,937,052
2025-02-11	21.620	22.180	21.300	22.030	22.030	20,923,800
2025-02-10	21.880	21.920	21.420	21.620	21.620	13,271,200
2025-02-07	21.450	21.940	21.280	21.840	21.840	17,252,301
2025-02-06	21.330	21.480	20.810	21.450	21.450	18,179,245
2025-02-05	21.980	22.020	21.330	21.420	21.420	14,413,421
2025-01-27	21.690	22.100	21.650	21.870	21.870	12,502,435
2025-01-24	21.390	21.690	21.310	21.640	21.640	11,025,744
2025-01-23	21.690	22.090	21.400	21.410	21.410	13,602,066

← NewerPage 7 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.