Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.430	13.960	13.370	13.810	13.543	9,610,525
2022-01-28	13.370	13.400	12.960	13.170	12.915	8,650,682
2022-01-27	13.650	13.660	13.050	13.090	12.837	11,299,922
2022-01-26	13.860	13.940	13.480	13.590	13.327	9,055,707
2022-01-25	14.800	14.850	13.720	13.770	13.503	15,624,653
2022-01-24	14.650	14.900	14.120	14.770	14.484	15,862,688
2022-01-21	15.360	15.360	14.560	14.800	14.513	18,205,677
2022-01-20	15.770	15.790	15.250	15.340	15.043	12,867,195
2022-01-19	15.510	15.900	15.350	15.790	15.484	17,292,522
2022-01-18	15.240	15.600	15.180	15.500	15.200	9,660,654
2022-01-17	15.110	15.340	14.830	15.250	14.955	12,035,433
2022-01-14	15.390	15.510	14.860	14.890	14.602	14,269,852
2022-01-13	15.300	15.940	15.280	15.540	15.239	18,223,834
2022-01-12	15.360	15.400	15.120	15.270	14.974	10,034,299
2022-01-11	15.170	15.360	15.080	15.340	15.043	13,663,923
2022-01-10	15.040	15.330	14.900	15.190	14.896	13,710,412
2022-01-07	15.050	15.250	14.930	15.090	14.798	13,009,945
2022-01-06	14.950	15.270	14.880	15.110	14.817	14,026,336
2022-01-05	14.820	15.050	14.740	14.950	14.661	18,128,116
2022-01-04	14.850	15.080	14.720	14.860	14.572	10,930,697
2021-12-31	14.610	14.970	14.460	14.850	14.563	13,482,655
2021-12-30	14.550	14.560	14.320	14.520	14.239	10,335,001
2021-12-29	14.300	14.730	14.210	14.500	14.219	11,831,309
2021-12-28	14.390	14.550	14.190	14.270	13.994	6,407,081
2021-12-27	13.930	14.400	13.810	14.380	14.102	9,628,070
2021-12-24	14.200	14.210	13.850	13.920	13.651	7,658,101
2021-12-23	14.320	14.330	14.180	14.210	13.935	5,382,716
2021-12-22	14.400	14.440	14.170	14.340	14.062	5,813,519
2021-12-21	14.200	14.350	14.080	14.300	14.023	7,118,312
2021-12-20	14.310	14.410	14.160	14.210	13.935	10,468,277
2021-12-17	14.680	14.770	14.110	14.190	13.915	13,047,648
2021-12-16	14.480	14.730	14.380	14.720	14.435	7,021,315
2021-12-15	14.660	14.730	14.420	14.480	14.200	8,262,983
2021-12-14	15.050	15.060	14.610	14.640	14.357	13,604,053
2021-12-13	14.800	15.420	14.770	15.090	14.798	18,940,672
2021-12-10	14.720	15.250	14.700	14.830	14.543	13,609,504
2021-12-09	14.790	14.950	14.660	14.750	14.464	11,501,867
2021-12-08	15.170	15.170	14.540	14.800	14.513	18,775,542
2021-12-07	14.900	15.360	14.860	15.130	14.837	21,375,100
2021-12-06	14.690	15.040	14.610	14.760	14.474	15,576,848
2021-12-03	14.630	14.740	14.320	14.670	14.386	12,283,998
2021-12-02	14.690	14.790	14.500	14.640	14.357	15,314,270
2021-12-01	14.290	14.670	14.200	14.610	14.327	17,227,910
2021-11-30	13.980	14.690	13.980	14.230	13.955	18,115,003
2021-11-29	14.000	14.080	13.720	14.000	13.729	12,340,046
2021-11-26	14.100	14.440	13.970	14.300	14.023	14,870,701
2021-11-25	13.980	14.060	13.840	14.000	13.729	8,067,751
2021-11-24	14.030	14.090	13.940	13.970	13.700	8,029,973
2021-11-23	14.180	14.320	13.980	14.020	13.749	17,749,047
2021-11-22	14.000	14.550	13.980	14.220	13.945	19,837,958
2021-11-19	13.720	14.030	13.460	14.000	13.729	12,289,161
2021-11-18	13.590	13.920	13.530	13.760	13.494	15,748,526
2021-11-17	13.410	13.630	13.310	13.600	13.337	9,079,314
2021-11-16	13.840	13.880	13.420	13.420	13.160	11,810,174
2021-11-15	13.680	13.750	13.470	13.720	13.454	8,662,085
2021-11-12	13.670	13.750	13.570	13.660	13.396	7,678,429
2021-11-11	13.500	13.750	13.450	13.670	13.405	9,062,627
2021-11-10	13.700	13.730	13.230	13.580	13.317	10,040,410
2021-11-09	14.060	14.060	13.590	13.700	13.435	10,398,625
2021-11-08	13.540	13.970	13.470	13.930	13.660	11,850,177

← NewerPage 20 of 21 · 1,217 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.