Xinfengming Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.540 | 13.970 | 13.470 | 13.930 | 13.660 | 11,850,177 |
| 2021-11-05 | 14.060 | 14.230 | 13.500 | 13.530 | 13.268 | 18,367,533 |
| 2021-11-04 | 14.340 | 14.500 | 14.050 | 14.170 | 13.896 | 10,144,037 |
| 2021-11-03 | 14.220 | 14.470 | 14.010 | 14.360 | 14.082 | 12,051,762 |
| 2021-11-02 | 15.050 | 15.050 | 13.970 | 14.210 | 13.935 | 20,024,866 |
| 2021-11-01 | 14.650 | 15.350 | 14.610 | 15.070 | 14.778 | 14,717,282 |
| 2021-10-29 | 14.920 | 15.150 | 14.380 | 14.670 | 14.386 | 15,778,502 |
| 2021-10-28 | 15.700 | 15.710 | 14.630 | 14.780 | 14.494 | 18,548,879 |
| 2021-10-27 | 16.000 | 16.000 | 15.330 | 15.660 | 15.357 | 10,954,997 |
| 2021-10-26 | 15.690 | 16.330 | 15.670 | 15.900 | 15.592 | 14,759,701 |
| 2021-10-25 | 15.670 | 15.800 | 15.530 | 15.690 | 15.386 | 8,919,276 |
| 2021-10-22 | 16.150 | 16.310 | 15.520 | 15.600 | 15.298 | 14,809,928 |
| 2021-10-21 | 15.900 | 16.330 | 15.850 | 16.150 | 15.837 | 14,159,911 |
| 2021-10-20 | 15.860 | 15.940 | 15.730 | 15.790 | 15.484 | 10,156,641 |
| 2021-10-19 | 16.030 | 16.280 | 15.780 | 16.000 | 15.690 | 14,004,145 |
| 2021-10-18 | 15.900 | 16.240 | 15.560 | 15.990 | 15.680 | 17,645,936 |
| 2021-10-15 | 15.800 | 15.840 | 15.380 | 15.560 | 15.259 | 9,999,042 |
| 2021-10-14 | 15.840 | 16.030 | 15.480 | 15.860 | 15.553 | 8,529,888 |
← NewerPage 21 of 21 · 1,218 trading days
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.