Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.010	15.120	14.830	15.020	15.020	11,517,818
2025-10-20	15.030	15.260	14.810	15.040	15.040	11,676,400
2025-10-17	15.370	15.720	14.920	14.970	14.970	10,263,557
2025-10-16	15.230	15.740	15.020	15.300	15.300	11,142,494
2025-10-15	15.240	15.380	15.000	15.280	15.280	11,296,324
2025-10-14	16.070	16.390	15.040	15.150	15.150	20,697,448
2025-10-13	15.900	16.580	15.650	16.160	16.160	25,570,158
2025-10-10	15.930	17.120	15.860	16.870	16.870	26,994,001
2025-10-09	16.150	16.200	15.510	16.050	16.050	15,831,635
2025-09-30	16.250	16.490	15.840	16.240	16.240	14,225,013
2025-09-29	15.990	16.770	15.990	16.080	16.080	33,004,144
2025-09-26	15.500	16.690	15.300	16.600	16.600	49,141,230
2025-09-25	15.390	15.490	15.100	15.170	15.170	7,308,860
2025-09-24	14.970	15.420	14.760	15.410	15.410	9,439,090
2025-09-23	15.450	15.550	14.710	14.970	14.970	15,825,550
2025-09-22	15.650	15.950	15.250	15.560	15.560	12,329,490
2025-09-19	15.290	15.690	15.220	15.570	15.570	8,199,260
2025-09-18	15.660	15.730	15.200	15.290	15.290	7,680,763
2025-09-17	15.400	15.750	15.320	15.670	15.670	9,740,360
2025-09-16	15.890	16.110	15.120	15.770	15.770	12,989,501
2025-09-15	16.000	16.120	15.560	15.620	15.620	15,555,774
2025-09-12	16.000	16.250	15.680	16.160	16.160	12,232,640
2025-09-11	16.000	16.470	15.800	16.150	16.150	15,092,168
2025-09-10	15.920	16.190	15.610	16.150	16.150	18,853,692
2025-09-09	16.370	16.680	15.750	15.920	15.920	16,095,444
2025-09-08	15.120	16.490	15.010	16.410	16.410	32,489,906
2025-09-05	14.900	15.410	14.630	15.090	15.090	12,427,580
2025-09-04	15.060	15.080	14.600	14.900	14.900	15,658,666
2025-09-03	15.290	15.290	14.750	15.030	15.030	11,927,428
2025-09-02	15.510	15.640	15.050	15.140	15.140	19,775,292
2025-09-01	15.410	15.710	15.090	15.520	15.520	22,691,404
2025-08-29	15.350	16.000	15.200	15.330	15.330	28,883,092
2025-08-28	15.000	15.200	14.610	15.020	15.020	13,953,149
2025-08-27	15.290	15.500	14.890	14.890	14.890	19,087,857
2025-08-26	14.580	15.570	14.530	15.290	15.290	24,971,042
2025-08-25	14.650	15.000	14.280	14.620	14.620	26,058,661
2025-08-22	14.300	14.730	14.280	14.590	14.590	21,177,486
2025-08-21	14.200	14.390	13.930	14.220	14.220	14,547,521
2025-08-20	13.600	14.480	13.580	14.250	14.250	15,531,991
2025-08-19	13.660	13.970	13.500	13.690	13.690	13,817,752
2025-08-18	13.690	13.800	13.370	13.700	13.700	16,311,048
2025-08-15	12.710	13.690	12.700	13.620	13.620	21,539,831
2025-08-14	12.720	12.840	12.610	12.760	12.760	9,585,368
2025-08-13	12.780	12.850	12.650	12.710	12.710	9,871,484
2025-08-12	12.720	12.970	12.540	12.850	12.850	11,552,574
2025-08-11	12.530	12.820	12.340	12.720	12.720	14,068,820
2025-08-08	12.370	12.660	12.250	12.530	12.530	11,257,775
2025-08-07	12.380	12.530	12.220	12.360	12.360	5,930,386
2025-08-06	12.170	12.500	12.100	12.380	12.380	8,836,345
2025-08-05	12.140	12.220	12.060	12.160	12.160	7,728,172
2025-08-04	12.220	12.320	12.050	12.110	12.110	11,696,600
2025-08-01	12.330	12.590	12.240	12.290	12.290	13,036,459
2025-07-31	12.890	12.950	12.240	12.340	12.340	25,413,219
2025-07-30	12.470	13.280	12.440	13.020	13.020	24,423,738
2025-07-29	12.290	12.550	12.050	12.480	12.480	10,723,583
2025-07-28	12.520	12.590	12.120	12.280	12.280	12,123,049
2025-07-25	12.400	12.790	12.310	12.520	12.520	14,415,956
2025-07-24	12.240	12.330	12.020	12.300	12.300	12,778,130
2025-07-23	12.510	12.560	12.150	12.240	12.240	14,926,080
2025-07-22	12.070	12.500	12.010	12.470	12.470	19,631,080

← NewerPage 5 of 21 · 1,212 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.