Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.100	10.350	10.100	10.260	10.260	4,502,443
2023-04-26	10.250	10.460	10.200	10.250	10.250	5,342,455
2023-04-25	10.440	10.640	10.120	10.320	10.320	5,609,532
2023-04-24	10.640	10.790	10.330	10.440	10.440	8,531,102
2023-04-21	11.060	11.100	10.590	10.640	10.640	9,093,811
2023-04-20	11.250	11.260	10.990	11.070	11.070	8,870,991
2023-04-19	11.420	11.470	11.130	11.240	11.240	6,986,040
2023-04-18	11.500	11.720	11.360	11.480	11.480	6,389,148
2023-04-17	11.290	11.650	11.190	11.500	11.500	9,856,248
2023-04-14	11.000	11.490	10.880	11.310	11.310	11,668,964
2023-04-13	11.150	11.210	10.900	11.020	11.020	9,039,528
2023-04-12	11.380	11.450	11.100	11.180	11.180	7,244,457
2023-04-11	11.300	11.530	11.190	11.400	11.400	12,655,838
2023-04-10	10.890	11.400	10.890	11.280	11.280	13,925,441
2023-04-07	11.040	11.120	10.900	10.940	10.940	6,253,000
2023-04-06	10.900	11.200	10.680	11.040	11.040	15,195,402
2023-04-04	11.050	11.170	10.880	10.950	10.950	8,840,837
2023-04-03	10.850	11.150	10.740	11.080	11.080	12,729,154
2023-03-31	10.530	11.030	10.510	10.850	10.850	15,031,066
2023-03-30	10.480	10.600	10.260	10.570	10.570	19,591,392
2023-03-29	11.180	11.280	10.440	10.560	10.560	28,836,871
2023-03-28	12.200	12.200	11.180	11.280	11.280	27,729,850
2023-03-27	10.720	11.160	10.610	11.090	11.090	10,572,003
2023-03-24	10.740	10.890	10.690	10.760	10.760	6,963,781
2023-03-23	11.050	11.050	10.650	10.760	10.760	9,623,835
2023-03-22	10.920	11.080	10.880	11.050	11.050	5,661,091
2023-03-21	10.650	10.960	10.540	10.860	10.860	13,100,473
2023-03-20	11.300	11.330	10.570	10.650	10.650	17,044,941
2023-03-17	11.010	11.230	10.940	11.110	11.110	6,796,507
2023-03-16	11.220	11.320	10.870	10.890	10.890	9,970,609
2023-03-15	11.390	11.460	11.250	11.320	11.320	4,950,582
2023-03-14	11.150	11.530	11.150	11.310	11.310	12,216,726
2023-03-13	11.050	11.350	10.980	11.270	11.270	9,501,010
2023-03-10	11.280	11.330	10.960	11.150	11.150	9,118,540
2023-03-09	11.400	11.560	11.200	11.320	11.320	11,080,719
2023-03-08	11.550	11.610	11.180	11.450	11.450	18,995,037
2023-03-07	11.670	11.970	11.580	11.630	11.630	16,211,284
2023-03-06	12.500	12.550	11.260	11.690	11.690	38,915,081
2023-03-03	12.700	12.780	12.430	12.510	12.510	6,453,665
2023-03-02	13.080	13.120	12.630	12.700	12.700	9,483,885
2023-03-01	12.910	13.250	12.820	13.080	13.080	7,369,334
2023-02-28	12.820	12.970	12.640	12.940	12.940	10,361,504
2023-02-27	12.840	13.040	12.660	12.710	12.710	7,051,089
2023-02-24	12.970	13.020	12.780	12.960	12.960	6,493,399
2023-02-23	13.210	13.240	12.840	12.930	12.930	8,229,567
2023-02-22	13.180	13.370	13.000	13.170	13.170	7,717,052
2023-02-21	13.280	13.330	13.080	13.180	13.180	11,398,855
2023-02-20	12.660	13.400	12.660	13.310	13.310	15,123,280
2023-02-17	12.340	12.830	12.340	12.700	12.700	8,492,777
2023-02-16	12.870	13.180	12.230	12.330	12.330	12,165,540
2023-02-15	12.940	12.990	12.520	12.560	12.560	8,481,191
2023-02-14	12.640	13.020	12.610	12.860	12.860	9,853,351
2023-02-13	12.060	12.720	12.040	12.640	12.640	13,871,951
2023-02-10	11.750	12.170	11.710	12.120	12.120	11,431,375
2023-02-09	11.700	11.900	11.530	11.770	11.770	8,771,926
2023-02-08	12.060	12.100	11.660	11.750	11.750	12,265,849
2023-02-07	12.250	12.300	12.030	12.250	12.250	7,852,214
2023-02-06	12.580	12.580	11.870	12.170	12.170	13,597,856
2023-02-03	12.840	12.850	12.400	12.610	12.610	13,202,737
2023-02-02	12.760	13.100	12.710	12.840	12.840	13,458,805

← NewerPage 15 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.