Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	21.270	22.020	20.760	20.940	20.940	17,983,032
2026-01-14	20.200	21.620	20.200	21.500	21.500	26,903,580
2026-01-13	19.390	20.180	19.340	19.810	19.810	15,251,810
2026-01-12	19.870	19.910	19.210	19.540	19.540	18,941,155
2026-01-09	20.200	20.290	19.420	19.920	19.920	13,640,841
2026-01-08	20.400	20.990	19.700	20.100	20.100	13,043,004
2026-01-07	20.210	20.860	20.060	20.140	20.140	12,787,207
2026-01-06	19.300	20.840	19.230	20.570	20.570	21,033,693
2026-01-05	19.320	19.650	18.910	19.360	19.360	17,438,460
2025-12-31	19.710	20.040	19.380	19.460	19.460	10,880,328
2025-12-30	18.410	20.210	18.200	19.900	19.900	26,693,454
2025-12-29	19.500	19.590	18.350	18.450	18.450	21,387,502
2025-12-26	19.300	19.750	18.800	19.500	19.500	17,964,276
2025-12-25	18.500	19.300	18.290	19.290	19.290	15,480,102
2025-12-24	17.600	18.480	17.410	18.290	18.290	14,372,595
2025-12-23	17.640	18.030	17.500	17.650	17.650	15,893,355
2025-12-22	17.200	17.800	16.960	17.590	17.590	12,517,845
2025-12-19	16.730	17.250	16.610	17.050	17.050	11,752,149
2025-12-18	16.520	17.140	16.460	16.610	16.610	14,658,900
2025-12-17	15.960	16.680	15.890	16.500	16.500	9,947,839
2025-12-16	16.190	16.200	15.520	15.980	15.980	10,796,210
2025-12-15	15.660	16.530	15.500	16.200	16.200	15,179,215
2025-12-12	15.690	15.800	15.470	15.680	15.680	10,257,892
2025-12-11	16.170	16.220	15.560	15.640	15.640	10,160,318
2025-12-10	16.180	16.280	15.820	16.170	16.170	7,383,715
2025-12-09	16.860	17.050	16.170	16.190	16.190	16,722,712
2025-12-08	17.440	17.550	16.540	16.990	16.990	10,646,948
2025-12-05	17.070	17.630	16.840	17.420	17.420	8,646,397
2025-12-04	17.660	17.720	16.900	17.050	17.050	13,869,696
2025-12-03	17.440	17.820	17.340	17.740	17.740	9,936,687
2025-12-02	17.170	17.860	17.070	17.430	17.430	11,773,342
2025-12-01	17.400	17.750	17.080	17.160	17.160	14,832,983
2025-11-28	17.220	17.540	16.770	17.390	17.390	13,788,667
2025-11-27	16.380	17.420	16.280	17.280	17.280	19,607,487
2025-11-26	16.500	16.880	16.340	16.340	16.340	11,009,347
2025-11-25	16.540	16.910	16.350	16.520	16.520	11,819,660
2025-11-24	16.600	16.860	15.990	16.540	16.540	18,278,208
2025-11-21	16.420	16.560	15.900	16.240	16.240	17,729,468
2025-11-20	17.370	17.470	16.370	16.530	16.530	16,818,542
2025-11-19	17.280	17.760	16.900	17.300	17.300	20,932,572
2025-11-18	18.570	18.930	17.070	17.280	17.280	34,616,791
2025-11-17	18.320	19.150	17.620	18.480	18.480	27,868,889
2025-11-14	18.110	19.500	17.950	17.970	17.970	25,837,560
2025-11-13	17.990	18.550	17.500	18.210	18.210	23,383,594
2025-11-12	17.840	18.310	17.520	18.030	18.030	21,095,811
2025-11-11	18.050	18.350	17.670	17.990	17.990	23,628,731
2025-11-10	17.030	18.560	16.870	18.150	18.150	45,690,857
2025-11-07	16.540	17.250	16.470	16.870	16.870	38,074,114
2025-11-06	15.000	16.570	15.000	16.570	16.570	34,352,059
2025-11-05	15.130	15.400	14.890	15.060	15.060	10,665,831
2025-11-04	15.590	15.840	15.160	15.250	15.250	12,798,495
2025-11-03	15.900	16.040	15.370	15.640	15.640	15,390,610
2025-10-31	15.800	16.500	15.800	15.890	15.890	15,939,976
2025-10-30	16.360	16.410	15.780	16.320	16.320	12,832,848
2025-10-29	15.950	16.720	15.770	16.420	16.420	9,052,998
2025-10-28	16.160	16.580	15.910	16.010	16.010	10,240,060
2025-10-27	15.600	16.420	15.560	16.170	16.170	14,056,729
2025-10-24	15.810	15.850	15.480	15.650	15.650	13,348,313
2025-10-23	15.080	15.930	15.010	15.810	15.810	19,423,668
2025-10-22	14.960	15.480	14.860	15.050	15.050	11,232,600

← NewerPage 4 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.