Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.930	10.090	9.680	10.090	10.090	7,704,034
2022-07-29	10.200	10.240	9.920	9.980	9.980	6,938,281
2022-07-28	10.010	10.220	10.010	10.200	10.200	5,469,404
2022-07-27	10.070	10.090	9.970	9.990	9.990	3,609,055
2022-07-26	10.000	10.090	9.950	10.050	10.050	3,075,570
2022-07-25	10.160	10.230	9.970	10.000	10.000	4,122,070
2022-07-22	10.300	10.300	10.010	10.150	10.150	5,056,614
2022-07-21	10.470	10.470	10.260	10.260	10.260	5,083,313
2022-07-20	10.440	10.510	10.380	10.470	10.470	4,185,380
2022-07-19	10.320	10.480	10.250	10.430	10.430	5,738,279
2022-07-18	10.170	10.410	10.090	10.390	10.390	8,538,300
2022-07-15	10.330	10.340	9.890	10.050	10.050	12,598,345
2022-07-14	10.500	10.570	10.320	10.510	10.510	10,350,595
2022-07-13	10.600	10.660	10.440	10.510	10.510	7,333,581
2022-07-12	10.870	10.910	10.550	10.600	10.600	5,763,457
2022-07-11	11.040	11.080	10.750	10.830	10.830	7,138,696
2022-07-08	11.200	11.350	11.020	11.090	11.090	5,719,215
2022-07-07	11.140	11.280	11.070	11.150	11.150	6,608,857
2022-07-06	11.560	11.560	11.110	11.240	11.240	10,279,949
2022-07-05	11.180	11.790	11.180	11.560	11.560	15,252,555
2022-07-04	11.180	11.290	11.000	11.230	11.230	10,992,381
2022-07-01	11.410	11.580	11.270	11.290	11.290	9,609,172
2022-06-30	11.520	11.680	11.430	11.540	11.540	11,022,879
2022-06-29	11.290	11.730	11.270	11.530	11.530	19,131,248
2022-06-28	11.390	11.400	11.170	11.370	11.370	10,935,292
2022-06-27	11.030	11.540	10.910	11.310	11.310	17,345,231
2022-06-24	11.040	11.150	10.850	11.010	11.010	12,432,996
2022-06-23	11.010	11.090	10.720	11.060	11.060	17,079,759
2022-06-22	11.560	11.560	11.000	11.000	11.000	19,494,079
2022-06-21	11.490	11.880	11.380	11.560	11.560	17,911,428
2022-06-20	11.350	11.500	11.120	11.380	11.380	11,924,862
2022-06-17	11.120	11.320	11.100	11.230	11.230	13,689,910
2022-06-16	11.530	11.530	11.220	11.250	11.250	13,255,102
2022-06-15	11.610	11.960	11.340	11.390	11.390	21,721,696
2022-06-14	11.390	11.600	11.100	11.560	11.560	19,561,569
2022-06-13	11.480	11.750	11.200	11.400	11.400	19,177,970
2022-06-10	11.200	11.630	11.100	11.590	11.590	16,648,110
2022-06-09	11.550	11.550	11.000	11.310	11.310	26,530,619
2022-06-08	11.860	12.100	11.460	11.700	11.700	20,103,661
2022-06-07	11.890	12.040	11.590	11.780	11.780	16,478,369
2022-06-06	11.380	12.000	11.270	11.950	11.950	24,537,382
2022-06-02	11.400	11.430	11.130	11.380	11.380	17,183,585
2022-06-01	11.960	12.090	11.390	11.620	11.395	26,549,504
2022-05-31	12.000	12.470	11.790	11.950	11.719	31,780,054
2022-05-30	11.440	12.180	11.080	12.110	11.876	38,679,235
2022-05-27	11.450	11.680	11.090	11.260	11.042	39,997,430
2022-05-26	11.150	11.690	11.010	11.590	11.366	39,438,894
2022-05-25	10.950	11.170	10.810	11.090	10.875	30,537,632
2022-05-24	11.260	11.550	10.920	10.920	10.709	46,348,263
2022-05-23	11.000	11.890	10.900	11.430	11.209	68,581,793
2022-05-20	9.880	10.810	9.870	10.810	10.601	46,313,387
2022-05-19	9.800	9.850	9.610	9.830	9.640	30,958,409
2022-05-18	10.150	10.210	9.890	9.980	9.787	33,416,209
2022-05-17	10.610	10.620	9.990	10.170	9.973	39,152,140
2022-05-16	9.700	10.590	9.650	10.590	10.385	35,260,911
2022-05-13	9.640	9.790	9.590	9.630	9.444	9,136,507
2022-05-12	9.610	9.970	9.550	9.650	9.463	17,966,834
2022-05-11	9.520	9.850	9.520	9.630	9.444	15,582,458
2022-05-10	9.450	9.590	9.350	9.540	9.355	10,247,723
2022-05-09	9.440	9.620	9.390	9.520	9.336	7,323,029

← NewerPage 18 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.