Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.520	12.890	12.400	12.760	12.760	18,914,271
2023-01-31	11.500	12.580	11.400	12.470	12.470	24,757,772
2023-01-30	12.150	12.350	11.780	11.900	11.900	13,148,291
2023-01-20	11.670	12.040	11.600	11.950	11.950	10,585,635
2023-01-19	11.980	11.980	11.530	11.600	11.600	8,665,714
2023-01-18	11.940	12.380	11.680	11.690	11.690	25,587,686
2023-01-17	11.320	11.700	11.290	11.700	11.700	14,198,993
2023-01-16	11.120	11.560	11.030	11.390	11.390	11,472,838
2023-01-13	11.180	11.250	10.940	11.210	11.210	7,673,542
2023-01-12	11.050	11.350	10.980	11.030	11.030	6,982,861
2023-01-11	11.200	11.350	11.020	11.050	11.050	6,857,905
2023-01-10	11.390	11.420	10.940	11.120	11.120	8,352,536
2023-01-09	11.090	11.600	10.950	11.330	11.330	13,140,141
2023-01-06	10.740	11.350	10.620	11.010	11.010	12,616,859
2023-01-05	10.500	10.840	10.350	10.720	10.720	9,621,080
2023-01-04	10.350	10.750	10.350	10.480	10.480	11,469,586
2023-01-03	10.890	10.940	10.300	10.460	10.460	14,817,774
2022-12-30	11.070	11.070	10.710	10.880	10.880	7,497,323
2022-12-29	10.680	11.220	10.680	11.070	11.070	9,768,366
2022-12-28	10.530	10.830	10.420	10.770	10.770	12,427,620
2022-12-27	10.360	10.730	10.360	10.470	10.470	6,086,435
2022-12-26	10.580	10.630	10.270	10.340	10.340	7,205,502
2022-12-23	10.890	10.890	10.400	10.440	10.440	6,511,861
2022-12-22	10.770	11.030	10.670	10.840	10.840	7,230,026
2022-12-21	10.830	10.920	10.690	10.770	10.770	4,666,439
2022-12-20	10.860	11.080	10.660	10.770	10.770	6,097,771
2022-12-19	11.410	11.420	10.930	11.030	11.030	11,195,514
2022-12-16	10.880	11.830	10.880	11.420	11.420	19,568,838
2022-12-15	10.920	11.030	10.770	10.960	10.960	7,214,389
2022-12-14	10.590	11.070	10.590	10.940	10.940	9,277,582
2022-12-13	10.670	10.770	10.570	10.670	10.670	4,067,835
2022-12-12	10.700	10.840	10.530	10.660	10.660	7,521,173
2022-12-09	10.730	10.740	10.510	10.660	10.660	5,632,240
2022-12-08	10.830	10.840	10.590	10.630	10.630	5,313,860
2022-12-07	10.760	10.820	10.460	10.700	10.700	10,151,293
2022-12-06	11.050	11.080	10.680	10.780	10.780	12,373,774
2022-12-05	10.980	11.130	10.880	11.010	11.010	13,525,850
2022-12-02	10.570	11.040	10.460	10.880	10.880	23,889,715
2022-12-01	10.030	10.560	10.030	10.460	10.460	18,343,570
2022-11-30	9.850	10.220	9.800	9.880	9.880	9,509,875
2022-11-29	9.720	9.910	9.600	9.850	9.850	11,382,832
2022-11-28	9.400	9.670	9.260	9.650	9.650	8,144,829
2022-11-25	9.640	9.670	9.450	9.540	9.540	4,726,212
2022-11-24	9.550	9.620	9.440	9.570	9.570	5,376,008
2022-11-23	9.600	9.740	9.530	9.560	9.560	5,074,700
2022-11-22	9.780	9.790	9.500	9.570	9.570	5,853,651
2022-11-21	9.810	9.810	9.570	9.750	9.750	9,816,239
2022-11-18	10.020	10.050	9.800	9.830	9.830	9,805,517
2022-11-17	10.010	10.100	9.910	9.960	9.960	7,194,723
2022-11-16	10.360	10.360	10.040	10.090	10.090	8,216,566
2022-11-15	9.980	10.460	9.910	10.350	10.350	15,054,141
2022-11-14	9.840	10.300	9.840	9.970	9.970	18,098,835
2022-11-11	9.680	9.950	9.500	9.900	9.900	17,642,439
2022-11-10	9.440	9.530	9.380	9.490	9.490	7,594,954
2022-11-09	9.460	9.610	9.410	9.560	9.560	9,353,961
2022-11-08	9.580	9.600	9.370	9.460	9.460	11,765,694
2022-11-07	9.340	9.770	9.300	9.580	9.580	27,035,615
2022-11-04	8.420	9.260	8.380	9.260	9.260	17,864,921
2022-11-03	8.450	8.480	8.370	8.420	8.420	4,994,199
2022-11-02	8.420	8.560	8.340	8.500	8.500	6,585,952

← NewerPage 16 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.