Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.320	12.860	12.320	12.720	12.720	13,501,768
2023-10-26	12.000	12.320	11.900	12.260	12.260	8,619,758
2023-10-25	12.250	12.400	12.030	12.040	12.040	4,967,572
2023-10-24	12.170	12.360	12.080	12.170	12.170	6,458,772
2023-10-23	12.450	12.450	12.100	12.160	12.160	5,878,841
2023-10-20	12.440	12.600	12.380	12.430	12.430	5,514,884
2023-10-19	12.540	12.680	12.400	12.470	12.470	6,748,465
2023-10-18	12.700	12.750	12.590	12.600	12.600	5,145,209
2023-10-17	12.770	12.860	12.610	12.670	12.670	6,005,575
2023-10-16	12.690	12.910	12.610	12.700	12.700	7,593,284
2023-10-13	12.780	12.790	12.570	12.740	12.740	5,179,391
2023-10-12	12.840	12.990	12.580	12.800	12.800	9,825,672
2023-10-11	12.960	13.050	12.530	12.750	12.750	15,299,510
2023-10-10	13.070	13.070	12.800	12.910	12.910	8,430,064
2023-10-09	13.020	13.170	12.830	13.000	13.000	11,494,955
2023-09-28	13.290	13.480	13.080	13.150	13.150	6,884,240
2023-09-27	13.310	13.390	13.130	13.210	13.210	3,917,900
2023-09-26	13.250	13.440	13.150	13.280	13.280	5,870,756
2023-09-25	13.130	13.410	13.030	13.180	13.180	6,505,196
2023-09-22	13.290	13.380	13.010	13.160	13.160	5,356,688
2023-09-21	13.290	13.500	13.140	13.230	13.230	9,129,574
2023-09-20	13.650	13.650	13.340	13.420	13.420	5,798,807
2023-09-19	13.500	13.680	13.200	13.630	13.630	11,486,629
2023-09-18	13.490	13.660	13.300	13.580	13.580	6,341,696
2023-09-15	13.490	13.700	13.400	13.490	13.490	4,922,559
2023-09-14	13.180	13.670	13.140	13.560	13.560	8,516,600
2023-09-13	13.320	13.330	13.120	13.250	13.250	5,980,509
2023-09-12	13.550	13.550	13.100	13.190	13.190	11,952,602
2023-09-11	13.690	13.750	13.380	13.430	13.430	9,619,436
2023-09-08	13.560	13.700	13.310	13.600	13.600	7,342,499
2023-09-07	13.440	13.790	13.440	13.580	13.580	8,420,355
2023-09-06	13.400	13.560	13.260	13.500	13.500	9,784,135
2023-09-05	13.310	13.360	13.090	13.310	13.310	6,996,953
2023-09-04	13.080	13.360	13.000	13.280	13.280	14,019,606
2023-09-01	12.710	13.090	12.690	13.050	13.050	8,414,064
2023-08-31	12.510	12.940	12.440	12.690	12.690	8,547,200
2023-08-30	12.600	12.710	12.450	12.590	12.590	8,415,424
2023-08-29	12.620	12.690	12.510	12.600	12.600	10,617,660
2023-08-28	13.280	13.320	12.520	12.560	12.560	14,486,570
2023-08-25	12.600	13.080	12.520	12.690	12.690	17,249,342
2023-08-24	12.270	12.560	12.110	12.500	12.500	9,268,317
2023-08-23	12.220	12.450	12.090	12.290	12.290	7,761,640
2023-08-22	11.910	12.450	11.880	12.270	12.270	9,118,125
2023-08-21	11.870	12.150	11.780	11.920	11.920	5,766,837
2023-08-18	12.000	12.170	11.850	11.870	11.870	5,667,300
2023-08-17	12.110	12.260	11.910	12.050	12.050	7,764,030
2023-08-16	12.160	12.350	12.100	12.210	12.210	4,075,696
2023-08-15	12.380	12.420	12.040	12.230	12.230	5,855,295
2023-08-14	12.270	12.400	12.080	12.350	12.350	8,277,181
2023-08-11	12.660	12.750	12.350	12.490	12.490	8,668,689
2023-08-10	12.110	12.700	12.030	12.690	12.690	14,194,852
2023-08-09	12.260	12.400	12.040	12.120	12.120	8,648,388
2023-08-08	12.170	12.500	12.000	12.410	12.410	9,590,598
2023-08-07	12.190	12.240	11.940	12.150	12.150	5,540,207
2023-08-04	12.090	12.400	12.010	12.200	12.200	8,853,649
2023-08-03	11.930	12.150	11.910	12.000	12.000	8,907,635
2023-08-02	12.160	12.160	11.820	11.970	11.970	15,070,691
2023-08-01	12.500	12.550	12.090	12.150	12.150	9,590,970
2023-07-31	12.500	12.610	12.200	12.250	12.250	9,245,907
2023-07-28	12.300	12.460	12.120	12.280	12.280	10,205,079

← NewerPage 13 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.