Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.900	22.900	22.080	22.190	22.190	20,995,889
2024-10-28	23.000	23.060	22.400	22.900	22.900	21,474,429
2024-10-25	22.580	23.300	22.520	23.200	23.200	22,553,924
2024-10-24	22.900	23.050	22.430	22.630	22.630	11,861,702
2024-10-23	22.440	23.100	22.240	22.930	22.930	24,583,187
2024-10-22	22.230	22.590	22.120	22.450	22.450	13,654,357
2024-10-21	22.300	22.430	21.920	22.210	22.210	19,526,852
2024-10-18	22.230	22.560	21.920	22.140	22.140	23,636,063
2024-10-17	22.880	22.900	21.800	21.820	21.820	17,555,508
2024-10-16	22.250	22.690	22.140	22.500	22.500	16,488,760
2024-10-15	22.580	22.960	22.220	22.250	22.250	17,512,129
2024-10-14	22.440	22.720	21.970	22.590	22.590	19,228,957
2024-10-11	22.970	23.000	22.070	22.390	22.390	17,564,757
2024-10-10	22.980	23.540	22.580	22.680	22.680	33,954,943
2024-10-09	23.450	23.470	21.810	22.090	22.090	33,543,565
2024-10-08	24.750	24.750	22.900	23.670	23.670	47,677,729
2024-09-30	21.810	22.710	21.310	22.500	22.500	39,788,053
2024-09-27	20.160	20.830	20.030	20.740	20.740	18,151,912
2024-09-26	18.850	19.860	18.740	19.850	19.850	18,299,635
2024-09-25	19.220	19.520	18.830	18.860	18.860	21,495,681
2024-09-24	17.910	19.100	17.910	19.080	19.080	24,150,006
2024-09-23	17.790	18.160	17.690	17.800	17.800	9,454,113
2024-09-20	18.060	18.090	17.660	17.770	17.770	9,445,020
2024-09-19	18.080	18.390	17.750	18.050	18.050	12,653,374
2024-09-18	18.040	18.140	17.730	18.020	18.020	6,485,900
2024-09-13	18.130	18.330	18.030	18.030	18.030	5,361,804
2024-09-12	18.570	18.690	18.200	18.220	18.220	9,759,656
2024-09-11	18.410	18.820	18.370	18.560	18.560	10,027,336
2024-09-10	18.780	18.820	18.180	18.510	18.510	10,220,157
2024-09-09	18.940	19.090	18.620	18.690	18.690	7,261,740
2024-09-06	19.030	19.200	18.900	18.960	18.960	8,319,200
2024-09-05	19.320	19.470	18.980	19.090	19.090	10,562,044
2024-09-04	19.570	19.810	19.250	19.300	19.300	14,122,800
2024-09-03	19.280	19.900	19.170	19.670	19.670	19,627,561
2024-09-02	18.830	19.520	18.720	19.310	19.310	23,284,081
2024-08-30	18.570	19.070	18.200	18.830	18.830	17,337,988
2024-08-29	18.330	18.670	18.160	18.570	18.570	10,316,863
2024-08-28	18.070	18.640	18.050	18.360	18.360	12,528,967
2024-08-27	18.240	18.490	18.070	18.190	18.190	9,668,727
2024-08-26	18.110	18.400	17.920	18.310	18.310	9,494,801
2024-08-23	17.870	18.510	17.810	18.060	18.060	12,707,470
2024-08-22	17.980	18.070	17.750	17.950	17.950	7,949,300
2024-08-21	17.990	18.130	17.830	18.010	18.010	8,508,741
2024-08-20	18.380	18.440	17.980	18.070	18.070	12,013,368
2024-08-19	17.960	18.440	17.930	18.070	18.070	8,304,162
2024-08-16	18.200	18.200	17.900	17.980	17.980	6,032,710
2024-08-15	18.020	18.350	17.900	18.140	18.140	7,286,162
2024-08-14	18.690	18.740	18.090	18.120	18.120	9,424,200
2024-08-13	18.220	18.790	18.150	18.680	18.680	12,549,532
2024-08-12	17.920	18.350	17.850	18.240	18.240	7,007,700
2024-08-09	18.050	18.450	17.980	17.990	17.990	7,987,605
2024-08-08	17.700	18.130	17.630	18.030	18.030	8,231,991
2024-08-07	17.830	17.890	17.570	17.690	17.690	6,445,402
2024-08-06	17.800	18.000	17.690	17.870	17.870	7,899,602
2024-08-05	17.710	18.180	17.570	17.580	17.580	8,843,520
2024-08-02	18.190	18.370	17.900	17.910	17.910	8,212,573
2024-08-01	18.730	19.250	18.250	18.320	18.320	12,328,261
2024-07-31	17.920	18.670	17.760	18.660	18.660	13,029,196
2024-07-30	17.910	18.060	17.750	17.920	17.920	11,611,902
2024-07-29	17.890	18.140	17.600	17.960	17.960	9,213,663

← NewerPage 9 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.