Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.370	14.370	13.810	13.840	13.840	10,088,200
2024-07-22	14.550	14.650	14.200	14.390	14.390	10,176,744
2024-07-19	14.710	14.750	14.480	14.640	14.640	8,182,947
2024-07-18	14.400	14.820	14.320	14.780	14.780	7,337,326
2024-07-17	14.900	14.900	14.450	14.600	14.600	11,842,728
2024-07-16	15.020	15.060	14.760	14.850	14.850	9,283,019
2024-07-15	14.990	15.070	14.550	15.040	15.040	8,301,081
2024-07-12	15.090	15.260	14.790	14.910	14.910	10,468,886
2024-07-11	14.900	15.060	14.510	14.980	14.980	10,808,009
2024-07-10	15.000	15.050	14.670	14.760	14.760	8,756,301
2024-07-09	15.030	15.110	14.510	15.050	15.050	11,924,586
2024-07-08	15.160	15.350	14.990	15.100	15.100	6,102,287
2024-07-05	14.740	14.740	14.740	14.740	14.740	0
2024-07-04	14.830	15.070	14.660	14.740	14.740	6,865,270
2024-07-03	14.980	15.090	14.650	14.760	14.760	14,196,284
2024-07-02	15.840	15.860	15.010	15.110	15.110	17,527,553
2024-07-01	15.500	15.950	15.470	15.860	15.860	10,502,077
2024-06-28	15.360	15.760	15.290	15.590	15.590	11,526,775
2024-06-27	15.760	15.810	15.310	15.450	15.450	10,861,162
2024-06-26	15.720	15.920	15.550	15.760	15.760	11,235,034
2024-06-25	15.150	16.100	15.110	15.820	15.820	23,707,379
2024-06-24	15.190	15.530	15.080	15.200	15.200	14,057,455
2024-06-21	14.790	15.320	14.710	15.190	15.190	13,788,552
2024-06-20	15.100	15.290	14.800	14.870	14.870	9,609,637
2024-06-19	15.090	15.330	15.020	15.090	15.090	16,339,427
2024-06-18	14.690	15.140	14.570	15.020	15.020	15,579,783
2024-06-17	14.750	14.900	14.430	14.630	14.630	12,145,403
2024-06-14	14.090	14.790	14.000	14.660	14.660	18,142,340
2024-06-13	14.420	14.550	14.080	14.160	14.160	8,559,937
2024-06-12	13.710	14.490	13.640	14.410	14.410	14,954,128
2024-06-11	13.940	14.000	13.660	13.740	13.740	8,985,364
2024-06-07	14.200	14.280	13.880	14.030	14.030	10,916,721
2024-06-06	14.130	14.380	14.120	14.190	14.190	9,707,465
2024-06-05	14.400	14.450	14.130	14.160	14.160	8,275,331
2024-06-04	14.070	14.510	14.020	14.400	14.400	13,613,771
2024-06-03	14.160	14.350	13.900	14.190	14.190	18,266,915
2024-05-31	14.170	14.940	14.120	14.440	14.440	17,374,153
2024-05-30	14.170	14.430	14.010	14.110	14.110	10,383,657
2024-05-29	14.300	14.680	14.230	14.410	14.410	10,429,219
2024-05-28	14.800	14.950	14.340	14.400	14.400	20,584,654
2024-05-27	15.150	15.420	14.700	14.880	14.880	19,692,174
2024-05-24	15.220	15.580	15.050	15.330	15.330	21,548,163
2024-05-23	14.750	15.500	14.730	15.410	15.410	35,828,820
2024-05-22	14.880	14.930	14.490	14.730	14.730	15,597,603
2024-05-21	15.060	15.100	14.710	14.810	14.810	15,881,490
2024-05-20	15.240	15.490	14.910	15.040	15.040	22,434,134
2024-05-17	14.950	15.340	14.900	15.260	15.260	15,168,462
2024-05-16	15.020	15.270	14.810	14.920	14.920	13,601,614
2024-05-15	15.050	15.440	14.710	15.020	15.020	14,853,599
2024-05-14	14.900	15.280	14.800	14.950	14.950	17,037,192
2024-05-13	15.180	15.210	14.610	14.930	14.930	30,896,221
2024-05-10	15.000	16.290	14.550	15.560	15.560	51,533,938
2024-05-09	15.120	15.370	14.890	15.000	15.000	21,172,232
2024-05-08	15.440	15.480	15.020	15.120	15.120	18,294,218
2024-05-07	15.950	16.030	15.210	15.310	15.310	36,268,867
2024-05-06	14.700	15.720	14.700	15.720	15.720	27,019,377
2024-04-30	13.970	14.460	13.970	14.290	14.290	14,901,894
2024-04-29	13.750	13.950	13.650	13.930	13.930	13,158,631
2024-04-26	13.820	14.110	13.410	13.830	13.830	15,534,312
2024-04-25	13.720	13.920	13.630	13.820	13.820	8,285,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-02	0.2250 CNY
2021-06-17	0.1300 CNY
2020-05-18	0.1300 CNY
2019-03-28	0.2520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.