Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.800	24.240	23.710	23.860	23.860	16,837,595
2026-10-20	23.150	23.650	23.060	23.460	23.460	11,689,967
2026-10-19	22.830	23.420	22.760	23.270	23.270	13,558,586
2026-10-16	22.980	23.400	22.800	22.990	22.990	18,040,668
2026-10-15	23.060	23.430	22.470	22.650	22.650	28,269,860
2026-10-14	24.100	24.390	23.520	23.610	23.610	21,249,742
2026-10-13	24.000	24.530	23.490	24.200	24.200	32,062,952
2026-10-12	27.030	27.030	24.570	24.630	24.630	45,517,691
2026-10-09	26.900	27.300	26.660	27.300	27.300	20,392,797
2026-10-08	26.930	27.500	26.690	26.870	26.870	14,422,762
2026-09-30	26.600	27.080	26.520	26.870	26.870	12,964,619
2026-09-29	27.070	27.200	26.280	26.500	26.500	21,173,425
2026-09-28	27.910	27.990	26.920	27.070	27.070	16,817,633
2026-09-24	28.540	28.580	27.950	27.950	27.950	15,992,929
2026-09-23	29.090	29.160	28.600	28.620	28.620	16,516,118
2026-09-22	29.560	29.840	29.050	29.170	29.170	18,845,942
2026-09-21	29.390	29.580	29.230	29.400	29.400	14,884,237
2026-09-18	29.280	29.380	29.080	29.330	29.330	18,141,558
2026-09-17	29.280	29.680	28.960	29.090	29.090	15,775,856
2026-09-16	28.960	29.600	28.840	29.440	29.440	15,506,119
2026-09-15	29.110	29.380	28.910	29.000	29.000	12,200,352
2026-09-14	28.970	29.660	28.540	29.330	29.330	17,614,929
2026-09-11	30.000	30.050	29.120	29.250	29.250	30,471,343
2026-09-10	31.220	31.300	30.520	30.540	30.540	22,437,172
2026-09-09	31.500	31.760	31.090	31.500	31.500	30,547,008
2026-09-08	30.280	32.200	30.030	31.920	31.920	52,484,597
2026-09-07	30.080	30.330	29.720	30.240	30.240	17,190,991
2026-09-04	30.880	31.390	30.070	30.190	30.190	27,475,598
2026-09-03	31.900	31.930	30.620	30.830	30.830	28,878,437
2026-09-02	30.660	31.770	30.050	31.440	31.440	37,807,324
2026-09-01	31.100	31.750	30.900	31.020	31.020	29,923,158
2026-08-31	31.190	31.920	30.510	31.230	31.230	29,444,248
2026-08-28	30.970	31.400	30.900	31.260	31.260	27,294,104
2026-08-27	30.400	31.190	30.190	31.150	31.150	36,688,474
2026-08-26	29.360	30.740	29.120	30.400	30.400	35,115,112
2026-08-25	30.000	30.470	29.300	29.520	29.520	31,788,665
2026-08-24	30.700	31.070	29.520	30.210	30.210	26,368,183
2026-08-21	30.580	30.960	30.050	30.680	30.680	24,757,815
2026-08-20	31.770	32.070	30.560	30.860	30.860	30,990,098
2026-08-19	32.820	33.290	31.300	31.430	31.430	42,907,086
2026-08-18	33.300	34.490	33.180	33.490	33.490	50,185,406
2026-08-17	31.280	33.170	31.280	33.020	33.020	61,349,982
2026-08-14	30.880	31.120	30.390	30.810	30.810	21,808,343
2026-08-13	31.970	32.440	30.890	30.900	30.900	30,932,809
2026-08-12	31.580	32.440	31.250	31.880	31.880	32,297,479
2026-08-11	32.610	32.760	31.460	31.530	31.530	44,927,176
2026-08-10	32.300	34.590	32.160	33.060	33.060	62,396,543
2026-08-07	31.080	31.660	30.430	31.470	31.470	55,415,172
2026-08-06	31.500	32.580	31.350	32.000	32.000	45,197,227
2026-08-05	30.770	32.300	30.650	32.000	32.000	51,073,878
2026-08-04	29.000	30.860	28.800	30.350	30.350	43,429,234
2026-08-03	28.590	29.320	28.440	28.880	28.880	24,168,531
2026-07-31	30.000	30.260	28.850	28.870	28.870	36,471,224
2026-07-30	28.800	29.700	28.440	28.890	28.890	30,233,878
2026-07-29	28.550	29.490	27.900	29.140	29.140	30,889,102
2026-07-28	29.330	29.470	28.500	28.750	28.750	28,544,227
2026-07-27	28.990	30.150	28.980	29.850	29.850	30,587,459
2026-07-24	29.680	31.220	29.380	29.620	29.620	42,555,862
2026-07-23	29.080	29.980	28.600	29.830	29.830	35,580,681
2026-07-22	29.000	29.580	28.600	28.830	28.830	33,152,326

Page 1 of 5 · 243 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.