Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	17.660	18.290	17.270	17.890	17.890	14,673,872
2026-07-16	17.970	18.350	17.490	17.660	17.660	13,325,001
2026-07-15	17.310	18.470	17.220	17.970	17.970	21,590,138
2026-07-14	16.910	18.020	16.830	17.420	17.420	23,832,600
2026-07-13	17.400	17.800	16.910	17.110	17.110	20,092,483
2026-07-10	17.880	18.190	17.600	17.600	17.600	18,699,471
2026-07-09	18.240	18.520	17.250	17.950	17.950	22,938,612
2026-07-08	18.990	19.350	18.300	18.340	18.340	25,673,001
2026-07-07	19.430	20.480	18.820	19.080	19.080	35,734,260
2026-07-06	19.840	20.960	19.490	20.290	20.290	30,373,808
2026-07-03	21.450	22.130	19.490	19.800	19.800	44,104,893
2026-07-02	21.000	21.730	20.500	21.650	21.650	34,908,234
2026-07-01	19.990	21.350	19.440	21.280	21.280	31,405,260
2026-06-30	20.490	20.490	19.350	19.650	19.650	22,416,983
2026-06-29	21.180	21.190	20.110	20.570	20.570	22,573,003
2026-06-26	22.130	22.450	20.950	21.210	21.210	23,673,299
2026-06-25	21.500	22.290	21.050	22.130	22.130	28,341,428
2026-06-24	20.980	22.390	20.590	21.700	21.700	30,398,137
2026-06-23	21.120	22.220	21.000	21.070	20.870	24,714,045
2026-06-22	19.820	21.910	19.540	21.730	21.524	35,020,877
2026-06-18	20.400	20.810	19.620	20.010	19.820	40,551,790
2026-06-17	21.200	21.990	20.500	20.600	20.405	50,899,898
2026-06-16	20.910	22.980	20.510	21.750	21.750	58,951,744
2026-06-15	20.760	22.180	20.570	21.350	21.350	58,577,960
2026-06-12	18.840	20.160	18.400	20.160	20.160	27,420,364
2026-06-11	19.170	19.630	17.900	18.330	18.330	33,806,454
2026-06-10	18.970	19.890	18.080	19.450	19.450	39,842,579
2026-06-09	19.260	19.750	18.650	19.500	19.500	26,341,857
2026-06-08	19.610	20.250	19.050	19.100	19.100	27,007,742
2026-06-05	19.480	21.120	19.230	20.330	20.330	28,124,474
2026-06-04	19.380	19.690	18.600	19.510	19.510	26,303,601
2026-06-03	18.800	19.710	18.110	19.530	19.530	36,696,556
2026-06-02	18.050	18.840	17.590	18.590	18.590	32,704,886
2026-06-01	16.980	18.680	16.300	18.000	18.000	46,412,126
2026-05-29	17.360	17.640	16.640	16.980	16.980	21,723,638
2026-05-28	17.560	18.070	17.270	17.420	17.420	19,993,434
2026-05-27	17.470	17.780	16.910	17.590	17.590	19,216,507
2026-05-26	16.490	17.660	16.320	17.540	17.540	21,034,804
2026-05-25	16.740	17.320	16.470	16.500	16.500	14,551,126
2026-05-22	16.810	16.850	16.410	16.650	16.650	12,107,760
2026-05-21	17.200	17.560	16.610	16.610	16.610	16,481,609
2026-05-20	16.720	17.720	16.670	17.240	17.240	24,087,996
2026-05-19	16.800	17.200	16.510	16.690	16.690	16,243,734
2026-05-18	16.850	17.100	16.340	16.620	16.620	20,640,762
2026-05-15	17.000	17.300	16.850	17.030	17.030	16,860,966
2026-05-14	17.120	17.680	16.940	17.010	17.010	19,470,508
2026-05-13	17.680	17.840	16.610	17.140	17.140	27,957,554
2026-05-12	18.310	18.500	17.600	17.680	17.680	21,998,292
2026-05-11	18.160	18.800	18.040	18.280	18.280	18,699,877
2026-05-08	18.310	18.450	17.870	18.170	18.170	17,722,350
2026-05-07	19.040	19.070	18.050	18.250	18.250	30,019,654
2026-05-06	18.590	19.280	18.480	19.040	19.040	29,852,257
2026-04-30	18.450	18.800	18.230	18.520	18.520	20,649,250
2026-04-29	18.190	18.620	17.310	18.410	18.410	31,712,433
2026-04-28	17.150	17.760	16.880	17.620	17.620	14,837,242
2026-04-27	17.200	17.420	16.930	17.140	17.140	10,618,228
2026-04-24	17.060	17.280	16.810	17.050	17.050	10,608,858
2026-04-23	17.350	17.480	16.970	17.070	17.070	16,189,404
2026-04-22	17.530	17.670	17.140	17.300	17.300	14,150,814
2026-04-21	16.830	17.790	16.400	17.410	17.410	20,429,862

← NewerPage 2 of 21 · 1,215 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.