Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.940	17.250	16.340	16.840	16.840	24,457,287
2026-04-17	17.730	17.800	16.520	16.780	16.780	41,045,636
2026-04-16	17.680	18.300	17.570	17.970	17.970	14,991,317
2026-04-15	17.990	17.990	17.300	17.720	17.720	17,864,765
2026-04-14	17.470	17.990	16.710	17.470	17.470	23,419,327
2026-04-13	17.600	17.750	16.870	17.060	17.060	24,001,908
2026-04-10	17.620	18.060	17.490	17.780	17.780	20,272,086
2026-04-09	17.740	18.050	17.570	17.810	17.810	15,998,750
2026-04-08	17.760	18.520	17.700	17.950	17.950	33,514,784
2026-04-07	16.790	17.720	16.740	17.260	17.260	26,498,680
2026-04-03	17.340	17.440	16.700	16.840	16.840	18,101,000
2026-04-02	17.580	17.790	17.220	17.340	17.340	26,234,782
2026-04-01	17.060	17.990	17.060	17.640	17.640	31,220,320
2026-03-31	17.070	17.200	16.570	16.740	16.740	16,956,517
2026-03-30	16.680	17.530	16.620	17.060	17.060	21,991,995
2026-03-27	16.520	17.180	16.440	16.880	16.880	21,919,426
2026-03-26	16.570	17.260	16.510	16.720	16.720	23,656,187
2026-03-25	16.620	17.390	16.620	16.720	16.720	29,940,517
2026-03-24	16.110	16.480	15.810	16.310	16.310	29,846,228
2026-03-23	15.220	16.360	15.000	15.860	15.860	43,490,180
2026-03-20	15.800	16.230	15.300	15.400	15.400	36,185,713
2026-03-19	16.880	17.140	15.600	15.780	15.780	55,405,855
2026-03-18	17.050	17.250	16.720	17.110	17.110	26,474,643
2026-03-17	17.300	17.590	17.000	17.100	17.100	27,645,969
2026-03-16	17.860	18.080	16.800	17.360	17.360	43,776,096
2026-03-13	18.030	18.030	17.330	17.900	17.900	39,000,132
2026-03-12	19.650	19.660	17.880	18.200	18.200	39,021,914
2026-03-11	18.400	19.510	18.220	19.120	19.120	41,692,410
2026-03-10	17.850	18.810	17.730	18.400	18.400	49,261,152
2026-03-09	19.000	19.080	17.330	17.440	17.440	44,687,499
2026-03-06	19.040	19.800	18.570	19.260	19.260	40,600,831
2026-03-05	19.510	19.730	18.870	19.080	19.080	28,880,794
2026-03-04	19.650	20.450	19.080	19.100	19.100	46,134,242
2026-03-03	22.270	22.490	20.360	20.570	20.570	37,943,981
2026-03-02	21.360	22.770	20.570	22.400	22.400	34,597,499
2026-02-27	21.050	21.440	20.500	21.230	21.230	26,164,420
2026-02-26	22.100	22.100	21.130	21.270	21.270	20,750,029
2026-02-25	21.380	22.700	21.250	22.100	22.100	28,845,665
2026-02-24	21.330	21.680	20.750	21.360	21.360	13,686,406
2026-02-13	21.680	21.800	20.830	20.850	20.850	16,539,920
2026-02-12	21.850	22.220	21.420	21.930	21.930	20,604,379
2026-02-11	20.670	22.500	20.640	22.050	22.050	36,133,059
2026-02-10	20.950	21.080	20.250	20.700	20.700	18,560,519
2026-02-09	20.820	21.250	20.230	21.080	21.080	17,701,417
2026-02-06	19.900	20.900	19.500	20.660	20.660	21,913,910
2026-02-05	20.060	20.490	19.830	20.020	20.020	17,660,263
2026-02-04	20.610	20.840	20.020	20.260	20.260	10,766,353
2026-02-03	19.770	20.520	19.550	20.500	20.500	14,831,852
2026-02-02	20.770	20.830	19.410	19.570	19.570	27,441,782
2026-01-30	20.660	21.560	20.220	20.870	20.870	18,003,868
2026-01-29	21.400	21.750	20.750	20.900	20.900	15,963,530
2026-01-28	20.680	21.750	20.560	21.540	21.540	23,922,764
2026-01-27	21.180	21.500	20.660	20.850	20.850	22,767,139
2026-01-26	21.820	22.490	21.200	21.280	21.280	14,214,917
2026-01-23	22.160	22.480	21.620	22.050	22.050	13,648,038
2026-01-22	21.730	22.240	21.460	21.910	21.910	14,561,384
2026-01-21	21.710	21.950	21.160	21.640	21.640	15,214,138
2026-01-20	22.000	22.000	21.160	21.830	21.830	17,337,129
2026-01-19	20.440	21.660	20.200	21.370	21.370	17,232,698
2026-01-16	21.000	21.210	20.230	20.540	20.540	12,519,006

← NewerPage 3 of 5 · 242 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.