Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.970	12.970	12.110	12.200	12.200	8,729,511
2024-01-19	13.090	13.230	12.830	12.920	12.920	6,450,628
2024-01-18	13.040	13.130	12.680	13.040	13.040	8,314,548
2024-01-17	13.270	13.440	13.000	13.040	13.040	10,123,690
2024-01-16	13.210	13.450	13.020	13.400	13.400	11,169,553
2024-01-15	12.820	13.500	12.710	13.250	13.250	20,621,038
2024-01-12	12.530	12.990	12.280	12.770	12.770	38,068,203
2024-01-11	13.290	13.290	12.590	12.600	12.600	23,327,428
2024-01-10	14.050	14.160	13.810	13.990	13.990	7,402,380
2024-01-09	13.900	14.220	13.900	14.190	14.190	5,939,446
2024-01-08	14.270	14.340	14.020	14.070	14.070	6,542,943
2024-01-05	14.320	14.400	14.220	14.290	14.290	4,901,292
2024-01-04	14.300	14.470	14.180	14.300	14.300	7,286,371
2024-01-03	14.200	14.540	14.050	14.440	14.440	10,162,568
2024-01-02	14.170	14.440	14.150	14.230	14.230	8,977,239
2023-12-29	13.930	14.290	13.840	14.200	14.200	9,152,038
2023-12-28	13.650	14.040	13.530	13.980	13.980	10,921,544
2023-12-27	13.270	13.670	13.220	13.580	13.580	7,660,248
2023-12-26	13.370	13.460	13.170	13.300	13.300	6,397,827
2023-12-25	13.140	13.480	13.010	13.160	13.160	7,698,554
2023-12-22	13.100	13.300	12.960	13.230	13.230	9,390,514
2023-12-21	13.120	13.290	13.030	13.180	13.180	6,591,851
2023-12-20	13.150	13.340	12.970	13.250	13.250	6,405,696
2023-12-19	13.220	13.280	12.970	13.120	13.120	9,411,442
2023-12-18	13.310	13.430	13.160	13.300	13.300	8,104,010
2023-12-15	13.620	13.670	13.250	13.340	13.340	10,286,458
2023-12-14	13.500	13.620	13.400	13.540	13.540	8,889,910
2023-12-13	13.500	13.700	13.400	13.450	13.450	11,494,537
2023-12-12	13.050	13.670	13.050	13.570	13.570	20,086,622
2023-12-11	12.410	13.290	12.200	13.270	13.270	18,765,757
2023-12-08	12.080	12.600	12.020	12.390	12.390	9,491,854
2023-12-07	11.950	12.200	11.830	12.100	12.100	6,384,492
2023-12-06	11.730	12.070	11.650	12.000	12.000	6,169,990
2023-12-05	11.810	11.880	11.740	11.750	11.750	4,339,034
2023-12-04	11.920	11.970	11.710	11.820	11.820	7,250,166
2023-12-01	12.070	12.180	11.960	11.970	11.970	5,752,388
2023-11-30	12.090	12.140	12.000	12.060	12.060	3,553,469
2023-11-29	12.080	12.300	12.080	12.140	12.140	6,590,675
2023-11-28	12.170	12.180	11.900	12.100	12.100	6,027,325
2023-11-27	11.930	12.310	11.930	12.150	12.150	8,554,315
2023-11-24	12.070	12.110	11.900	11.960	11.960	5,087,064
2023-11-23	11.950	12.110	11.900	12.100	12.100	4,353,772
2023-11-22	11.960	12.170	11.950	11.980	11.980	4,728,749
2023-11-21	11.900	12.190	11.850	12.040	12.040	6,448,565
2023-11-20	12.060	12.150	11.850	11.900	11.900	5,860,006
2023-11-17	11.950	12.120	11.910	12.060	12.060	4,504,844
2023-11-16	11.960	12.140	11.880	12.060	12.060	6,359,921
2023-11-15	11.920	12.030	11.820	11.970	11.970	5,222,464
2023-11-14	11.880	12.000	11.790	11.860	11.860	5,549,500
2023-11-13	11.680	11.980	11.460	11.890	11.890	12,850,946
2023-11-10	11.610	11.720	11.470	11.650	11.650	10,540,885
2023-11-09	12.190	12.190	11.510	11.620	11.620	25,435,467
2023-11-08	12.140	12.420	12.000	12.240	12.240	19,382,320
2023-11-07	12.130	12.290	12.050	12.110	12.110	9,365,196
2023-11-06	12.530	12.550	12.070	12.130	12.130	12,272,666
2023-11-03	12.550	12.650	12.440	12.500	12.500	4,359,122
2023-11-02	12.660	12.690	12.360	12.560	12.560	6,404,963
2023-11-01	12.540	12.800	12.470	12.640	12.640	7,476,545
2023-10-31	12.450	12.640	12.410	12.590	12.590	8,920,903
2023-10-30	12.740	12.780	12.250	12.360	12.360	11,020,508

← NewerPage 12 of 21 · 1,216 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.