Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.370	9.530	9.280	9.440	9.257	9,238,662
2022-05-05	9.410	9.750	9.370	9.570	9.385	16,335,736
2022-04-29	9.220	9.580	9.200	9.500	9.316	19,233,661
2022-04-28	9.300	9.440	9.110	9.310	9.130	13,911,703
2022-04-27	9.080	9.430	8.970	9.390	9.208	17,575,324
2022-04-26	9.560	9.650	9.230	9.240	9.061	11,649,701
2022-04-25	9.920	10.050	9.420	9.470	9.287	14,275,813
2022-04-22	9.920	10.180	9.720	10.090	9.895	11,833,223
2022-04-21	10.250	10.350	9.870	9.930	9.738	16,450,379
2022-04-20	10.570	10.740	10.210	10.300	10.101	11,319,726
2022-04-19	10.320	10.620	10.270	10.560	10.356	16,270,723
2022-04-18	10.750	10.810	10.210	10.300	10.101	21,049,860
2022-04-15	11.280	11.280	10.810	10.840	10.630	14,919,720
2022-04-14	11.110	11.390	11.050	11.340	11.120	6,833,242
2022-04-13	11.200	11.230	11.040	11.050	10.836	4,553,360
2022-04-12	10.980	11.280	10.850	11.270	11.052	7,519,649
2022-04-11	11.370	11.400	10.970	11.050	10.836	10,541,396
2022-04-08	11.340	11.420	11.150	11.320	11.101	10,439,926
2022-04-07	11.520	11.610	11.360	11.360	11.140	7,721,242
2022-04-06	11.400	11.640	11.310	11.560	11.336	11,061,635
2022-04-01	11.520	11.540	11.340	11.380	11.160	13,037,932
2022-03-31	11.740	11.870	11.540	11.550	11.326	10,258,244
2022-03-30	11.750	11.850	11.600	11.780	11.552	7,282,164
2022-03-29	11.690	11.780	11.510	11.600	11.375	6,601,561
2022-03-28	11.690	11.830	11.290	11.710	11.483	8,905,947
2022-03-25	11.860	11.940	11.680	11.700	11.474	5,806,036
2022-03-24	11.810	11.870	11.710	11.780	11.552	5,858,117
2022-03-23	11.960	12.020	11.860	11.950	11.719	5,361,481
2022-03-22	11.980	12.080	11.840	11.950	11.719	5,572,406
2022-03-21	12.020	12.140	11.910	11.980	11.748	7,819,033
2022-03-18	11.820	12.080	11.780	12.030	11.797	6,710,503
2022-03-17	11.780	12.210	11.750	11.930	11.699	13,258,723
2022-03-16	11.800	11.920	11.250	11.680	11.454	21,316,917
2022-03-15	12.260	12.300	11.520	11.590	11.366	11,583,424
2022-03-14	12.250	12.630	12.200	12.330	12.091	7,789,989
2022-03-11	12.290	12.490	12.000	12.450	12.209	13,922,822
2022-03-10	12.170	12.680	12.160	12.530	12.287	13,004,925
2022-03-09	12.370	12.390	11.350	11.870	11.640	14,194,415
2022-03-08	12.750	12.830	12.050	12.200	11.964	10,568,692
2022-03-07	13.140	13.320	12.570	12.630	12.385	11,464,813
2022-03-04	13.460	13.520	13.190	13.270	13.013	7,210,703
2022-03-03	13.600	13.650	13.400	13.500	13.239	6,680,059
2022-03-02	13.730	13.830	13.500	13.590	13.327	7,674,848
2022-03-01	14.000	14.240	13.670	13.780	13.513	7,139,287
2022-02-28	14.050	14.070	13.760	13.990	13.719	5,569,010
2022-02-25	13.960	14.160	13.900	14.020	13.749	9,325,620
2022-02-24	14.350	14.350	13.600	13.800	13.533	12,858,900
2022-02-23	14.330	14.570	14.200	14.350	14.072	7,966,021
2022-02-22	14.710	14.720	14.200	14.340	14.062	6,390,233
2022-02-21	14.470	14.880	14.220	14.730	14.445	10,265,772
2022-02-18	14.170	14.490	14.100	14.410	14.131	10,383,613
2022-02-17	14.580	14.660	14.310	14.330	14.053	5,024,869
2022-02-16	14.340	14.850	14.340	14.620	14.337	7,041,522
2022-02-15	14.400	14.500	14.180	14.340	14.062	7,977,879
2022-02-14	14.800	14.990	14.350	14.420	14.141	9,620,726
2022-02-11	15.120	15.340	14.850	14.910	14.621	12,563,921
2022-02-10	14.500	15.060	14.320	15.000	14.710	12,453,055
2022-02-09	14.350	14.590	14.260	14.470	14.190	8,346,997
2022-02-08	13.810	14.310	13.730	14.270	13.994	9,148,674
2022-02-07	13.430	13.960	13.370	13.810	13.543	9,610,525

← NewerPage 19 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.