Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.610	12.750	12.220	12.300	12.300	13,762,010
2023-07-26	12.500	13.000	12.430	12.600	12.600	13,861,713
2023-07-25	12.840	13.000	12.500	12.630	12.630	10,408,879
2023-07-24	12.650	12.840	12.510	12.650	12.650	11,924,870
2023-07-21	12.480	12.930	12.320	12.680	12.680	11,202,375
2023-07-20	12.410	12.690	12.410	12.480	12.480	8,017,230
2023-07-19	12.500	12.610	12.370	12.520	12.520	6,441,981
2023-07-18	12.390	12.590	12.240	12.480	12.480	7,550,801
2023-07-17	12.610	12.670	12.200	12.350	12.350	13,613,565
2023-07-14	12.430	12.670	12.300	12.470	12.470	13,851,592
2023-07-13	12.080	12.600	12.050	12.430	12.430	22,905,309
2023-07-12	11.610	12.260	11.570	11.950	11.950	18,816,765
2023-07-11	11.620	11.740	11.500	11.670	11.670	7,830,477
2023-07-10	11.190	11.750	11.190	11.620	11.620	13,883,308
2023-07-07	11.230	11.300	11.100	11.190	11.190	4,883,443
2023-07-06	11.220	11.300	11.100	11.250	11.250	4,783,065
2023-07-05	11.150	11.340	11.060	11.260	11.260	7,139,808
2023-07-04	11.110	11.310	10.930	11.170	11.170	9,410,856
2023-07-03	11.060	11.220	11.010	11.070	11.070	7,410,276
2023-06-30	10.910	11.200	10.910	11.050	11.050	6,434,468
2023-06-29	11.000	11.130	10.880	11.020	11.020	6,266,042
2023-06-28	11.350	11.350	10.860	11.000	11.000	8,820,400
2023-06-27	10.850	11.420	10.850	11.220	11.220	17,283,004
2023-06-26	10.400	10.900	10.400	10.670	10.670	8,474,530
2023-06-21	10.570	10.710	10.470	10.480	10.480	7,933,711
2023-06-20	10.900	10.920	10.500	10.570	10.570	10,479,047
2023-06-19	11.130	11.150	10.790	10.900	10.900	10,377,486
2023-06-16	11.430	11.430	11.110	11.130	11.130	6,023,542
2023-06-15	11.400	11.460	11.120	11.350	11.350	9,399,297
2023-06-14	11.120	11.860	11.120	11.400	11.400	16,240,698
2023-06-13	11.000	11.330	10.970	11.190	11.190	6,248,513
2023-06-12	10.990	11.180	10.900	11.030	11.030	6,552,511
2023-06-09	11.320	11.380	10.930	10.950	10.950	9,271,973
2023-06-08	11.050	11.460	10.890	11.320	11.320	9,794,741
2023-06-07	10.910	11.180	10.910	11.030	11.030	7,008,015
2023-06-06	11.050	11.200	10.920	10.970	10.970	5,795,137
2023-06-05	11.100	11.160	10.800	11.040	11.040	9,494,048
2023-06-02	10.690	11.150	10.620	11.100	11.100	9,930,804
2023-06-01	10.460	10.880	10.390	10.690	10.690	7,590,587
2023-05-31	10.430	10.570	10.400	10.500	10.500	4,157,666
2023-05-30	10.270	10.530	10.140	10.480	10.480	5,112,427
2023-05-29	10.230	10.460	10.210	10.330	10.330	4,381,821
2023-05-26	10.150	10.330	10.020	10.230	10.230	4,070,663
2023-05-25	10.230	10.440	10.060	10.200	10.200	6,447,833
2023-05-24	10.260	10.550	10.200	10.370	10.370	5,915,200
2023-05-23	10.310	10.590	10.200	10.350	10.350	6,581,961
2023-05-22	10.040	10.350	9.870	10.300	10.300	9,160,399
2023-05-19	9.970	10.050	9.750	9.990	9.990	6,881,036
2023-05-18	10.250	10.250	9.780	9.950	9.950	9,287,001
2023-05-17	10.300	10.340	10.120	10.170	10.170	6,486,146
2023-05-16	10.550	10.550	10.260	10.320	10.320	5,024,385
2023-05-15	10.510	10.540	10.370	10.540	10.540	7,121,600
2023-05-12	10.510	10.770	10.460	10.580	10.580	5,660,551
2023-05-11	10.560	10.680	10.430	10.570	10.570	3,829,006
2023-05-10	10.310	10.540	10.300	10.490	10.490	5,584,111
2023-05-09	10.420	10.570	10.290	10.390	10.390	6,267,580
2023-05-08	10.380	10.680	10.300	10.420	10.420	9,141,089
2023-05-05	10.700	10.750	10.130	10.320	10.320	11,116,235
2023-05-04	10.360	10.800	10.250	10.690	10.690	10,158,625
2023-04-28	10.270	10.410	10.150	10.290	10.290	5,003,041

← NewerPage 14 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.