Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.720	13.920	13.630	13.820	13.820	8,285,200
2024-04-24	13.500	13.790	13.410	13.740	13.740	8,214,208
2024-04-23	14.100	14.150	13.610	13.700	13.700	9,622,389
2024-04-22	14.670	14.740	13.980	14.070	14.070	14,827,871
2024-04-19	14.350	14.830	14.280	14.640	14.640	12,409,800
2024-04-18	14.320	14.770	14.250	14.420	14.420	14,201,466
2024-04-17	14.700	14.850	14.200	14.450	14.450	21,752,511
2024-04-16	15.160	15.360	14.680	14.730	14.730	10,679,934
2024-04-15	14.800	15.370	14.520	15.160	15.160	13,208,347
2024-04-12	14.650	14.920	14.600	14.670	14.670	8,302,762
2024-04-11	14.640	15.060	14.500	14.770	14.770	6,960,613
2024-04-10	14.610	15.000	14.580	14.840	14.840	8,888,854
2024-04-09	14.880	15.020	14.510	14.580	14.580	10,751,968
2024-04-08	15.080	15.460	14.970	15.050	15.050	13,820,871
2024-04-03	15.020	15.150	14.870	15.030	15.030	8,483,598
2024-04-02	14.960	15.070	14.730	14.830	14.830	10,423,214
2024-04-01	14.590	14.880	14.460	14.840	14.840	14,516,536
2024-03-29	13.910	14.640	13.910	14.640	14.640	9,615,522
2024-03-28	13.850	14.200	13.780	13.980	13.980	11,216,250
2024-03-27	13.620	14.170	13.620	13.930	13.930	15,074,808
2024-03-26	14.080	14.150	13.370	13.580	13.580	12,228,740
2024-03-25	14.000	14.240	13.670	13.810	13.810	13,240,528
2024-03-22	13.840	14.060	13.620	13.940	13.940	11,491,703
2024-03-21	14.260	14.360	13.880	14.010	14.010	9,300,568
2024-03-20	14.310	14.500	14.200	14.270	14.270	5,785,143
2024-03-19	14.580	14.640	14.210	14.320	14.320	8,894,325
2024-03-18	14.280	14.740	14.280	14.710	14.710	10,982,846
2024-03-15	14.310	14.420	13.980	14.410	14.410	13,378,318
2024-03-14	14.660	14.780	14.230	14.340	14.340	11,984,529
2024-03-13	14.830	14.830	14.560	14.690	14.690	9,140,671
2024-03-12	15.060	15.200	14.500	14.770	14.770	13,333,052
2024-03-11	14.900	15.230	14.800	15.010	15.010	9,772,933
2024-03-08	14.650	15.270	14.650	15.020	15.020	11,571,770
2024-03-07	14.580	15.490	14.580	14.740	14.740	20,029,996
2024-03-06	14.410	14.780	14.160	14.580	14.580	11,563,054
2024-03-05	14.240	14.540	14.070	14.380	14.380	12,849,292
2024-03-04	13.740	14.390	13.680	14.280	14.280	16,100,417
2024-03-01	13.710	14.020	13.490	13.750	13.750	10,524,842
2024-02-29	13.030	13.790	13.020	13.730	13.730	12,346,338
2024-02-28	13.390	13.640	13.160	13.210	13.210	10,053,685
2024-02-27	13.340	13.530	13.230	13.390	13.390	8,055,045
2024-02-26	13.400	13.550	13.130	13.370	13.370	7,653,002
2024-02-23	13.560	13.560	13.200	13.400	13.400	8,656,192
2024-02-22	13.240	13.630	13.190	13.570	13.570	9,145,099
2024-02-21	13.110	13.750	13.110	13.260	13.260	13,511,203
2024-02-20	13.350	13.640	13.010	13.260	13.260	9,758,618
2024-02-19	13.930	14.000	13.140	13.330	13.330	14,476,359
2024-02-08	13.440	14.300	13.270	13.720	13.720	18,149,431
2024-02-07	12.140	13.370	12.060	13.370	13.370	20,707,817
2024-02-06	11.220	12.380	11.000	12.150	12.150	13,544,019
2024-02-05	11.590	11.780	10.970	11.280	11.280	15,395,220
2024-02-02	11.960	12.120	11.300	11.590	11.590	9,023,939
2024-02-01	11.790	12.200	11.750	11.920	11.920	10,123,220
2024-01-31	11.830	12.250	11.800	11.840	11.840	9,180,907
2024-01-30	12.090	12.400	11.940	11.950	11.950	9,919,250
2024-01-29	12.580	12.650	12.250	12.300	12.300	5,981,226
2024-01-26	12.860	12.860	12.520	12.580	12.580	6,444,700
2024-01-25	12.540	12.860	12.470	12.820	12.820	6,837,862
2024-01-24	12.310	12.630	12.070	12.490	12.490	8,833,043
2024-01-23	12.120	12.350	11.890	12.290	12.290	10,323,911

← NewerPage 11 of 21 · 1,213 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.