Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.100	8.350	8.100	8.320	8.320	8,061,812
2022-10-31	8.180	8.360	8.070	8.100	8.100	7,821,359
2022-10-28	8.560	8.570	8.250	8.320	8.320	11,154,667
2022-10-27	8.690	8.800	8.650	8.720	8.720	5,507,594
2022-10-26	8.570	8.760	8.530	8.640	8.640	6,317,965
2022-10-25	8.770	8.780	8.500	8.580	8.580	7,168,634
2022-10-24	8.890	9.040	8.710	8.810	8.810	5,693,504
2022-10-21	8.970	9.010	8.840	8.890	8.890	4,615,612
2022-10-20	9.020	9.090	8.880	8.970	8.970	5,076,080
2022-10-19	9.140	9.190	9.010	9.050	9.050	4,064,903
2022-10-18	9.250	9.300	9.110	9.180	9.180	5,593,924
2022-10-17	9.230	9.260	9.100	9.250	9.250	4,725,924
2022-10-14	9.200	9.330	9.160	9.200	9.200	5,903,604
2022-10-13	8.930	9.260	8.880	9.200	9.200	8,003,023
2022-10-12	8.850	9.020	8.700	8.980	8.980	5,222,742
2022-10-11	8.760	8.880	8.630	8.820	8.820	4,996,523
2022-10-10	9.060	9.070	8.720	8.740	8.740	7,378,737
2022-09-30	9.120	9.190	9.000	9.000	9.000	4,490,386
2022-09-29	9.260	9.380	9.020	9.100	9.100	6,717,047
2022-09-28	9.440	9.450	9.160	9.200	9.200	6,632,394
2022-09-27	9.460	9.550	9.160	9.460	9.460	7,381,625
2022-09-26	9.750	9.750	9.410	9.450	9.450	8,062,182
2022-09-23	9.900	9.960	9.710	9.810	9.810	6,962,757
2022-09-22	9.930	10.060	9.840	9.850	9.850	4,194,906
2022-09-21	9.810	10.040	9.720	10.000	10.000	6,379,549
2022-09-20	9.730	9.960	9.690	9.900	9.900	6,695,860
2022-09-19	9.770	9.870	9.540	9.710	9.710	9,224,441
2022-09-16	10.140	10.160	9.750	9.780	9.780	12,609,379
2022-09-15	10.420	10.510	9.950	10.120	10.120	12,527,306
2022-09-14	10.280	10.540	10.240	10.360	10.360	6,398,190
2022-09-13	10.460	10.550	10.420	10.450	10.450	5,436,932
2022-09-09	10.460	10.660	10.390	10.450	10.450	7,111,618
2022-09-08	10.490	10.660	10.380	10.450	10.450	11,029,927
2022-09-07	10.200	10.490	10.170	10.390	10.390	10,368,002
2022-09-06	10.040	10.350	10.020	10.260	10.260	10,672,192
2022-09-05	9.910	10.020	9.870	10.020	10.020	6,160,857
2022-09-02	9.900	9.980	9.870	9.910	9.910	4,356,217
2022-09-01	10.000	10.040	9.890	9.910	9.910	5,899,808
2022-08-31	10.050	10.120	9.910	9.940	9.940	8,640,201
2022-08-30	10.120	10.260	9.940	10.040	10.040	8,297,009
2022-08-29	9.900	10.160	9.830	10.130	10.130	7,498,693
2022-08-26	10.250	10.300	9.960	9.990	9.990	8,749,682
2022-08-25	9.910	10.300	9.900	10.230	10.230	14,385,326
2022-08-24	10.360	10.360	9.870	9.890	9.890	14,645,189
2022-08-23	10.280	10.440	10.220	10.360	10.360	8,741,527
2022-08-22	10.010	10.440	9.870	10.360	10.360	11,565,777
2022-08-19	10.100	10.160	10.000	10.020	10.020	6,216,628
2022-08-18	10.250	10.260	10.030	10.090	10.090	9,259,126
2022-08-17	10.270	10.320	10.180	10.250	10.250	5,566,101
2022-08-16	10.390	10.430	10.240	10.330	10.330	5,560,058
2022-08-15	10.470	10.610	10.350	10.400	10.400	6,264,450
2022-08-12	10.480	10.530	10.340	10.500	10.500	8,341,564
2022-08-11	10.120	10.490	10.080	10.410	10.410	14,022,057
2022-08-10	10.020	10.350	9.960	10.050	10.050	13,693,266
2022-08-09	9.960	10.240	9.890	10.000	10.000	8,139,064
2022-08-08	9.820	9.980	9.730	9.960	9.960	6,937,786
2022-08-05	9.600	9.850	9.560	9.830	9.830	7,459,414
2022-08-04	9.510	9.610	9.440	9.600	9.600	7,341,668
2022-08-03	9.680	9.880	9.400	9.420	9.420	9,935,455
2022-08-02	9.960	9.960	9.460	9.720	9.720	12,334,707

← NewerPage 17 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.