Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.670	12.170	11.610	12.010	12.010	20,714,412
2025-07-18	11.170	11.800	11.170	11.600	11.600	17,717,686
2025-07-17	11.150	11.230	11.060	11.150	11.150	6,506,738
2025-07-16	11.150	11.270	11.050	11.160	11.160	6,595,200
2025-07-15	11.180	11.270	11.130	11.150	11.150	6,838,975
2025-07-14	11.360	11.480	11.180	11.210	11.210	10,816,375
2025-07-11	11.420	11.520	11.230	11.360	11.360	16,094,523
2025-07-10	11.080	11.750	11.070	11.650	11.650	23,357,182
2025-07-09	11.310	11.310	11.050	11.100	11.100	8,885,860
2025-07-08	11.360	11.420	11.080	11.290	11.290	12,512,885
2025-07-07	11.060	11.280	11.000	11.240	11.240	10,489,776
2025-07-04	11.220	11.250	11.080	11.080	11.080	10,095,421
2025-07-03	11.050	11.380	11.050	11.270	11.270	24,630,336
2025-07-02	10.650	11.040	10.650	10.990	10.990	13,377,039
2025-07-01	10.630	10.690	10.550	10.660	10.660	6,515,331
2025-06-30	10.750	10.750	10.620	10.650	10.650	6,551,168
2025-06-27	10.630	10.740	10.580	10.730	10.730	5,730,200
2025-06-26	10.630	10.710	10.550	10.580	10.580	5,453,000
2025-06-25	10.630	10.690	10.550	10.660	10.660	5,739,300
2025-06-24	10.440	10.620	10.380	10.600	10.600	8,070,956
2025-06-23	10.380	10.470	10.300	10.450	10.450	7,937,400
2025-06-20	10.470	10.510	10.340	10.480	10.480	8,177,900
2025-06-19	10.580	10.630	10.460	10.490	10.490	5,495,000
2025-06-18	10.550	10.610	10.480	10.590	10.590	4,924,143
2025-06-17	10.560	10.630	10.510	10.540	10.540	8,045,242
2025-06-16	10.680	10.780	10.510	10.540	10.540	10,850,140
2025-06-13	10.750	10.900	10.660	10.700	10.700	10,702,471
2025-06-12	10.800	10.850	10.700	10.760	10.760	6,021,311
2025-06-11	10.830	10.910	10.770	10.790	10.790	10,205,819
2025-06-10	10.900	11.080	10.760	10.830	10.830	9,819,372
2025-06-09	11.000	11.020	10.840	10.870	10.870	8,277,085
2025-06-06	10.980	11.080	10.930	11.000	11.000	4,099,082
2025-06-05	10.920	10.990	10.850	10.950	10.950	4,218,709
2025-06-04	10.830	10.930	10.800	10.900	10.900	5,767,586
2025-06-03	10.840	10.900	10.760	10.790	10.790	8,379,307
2025-05-30	11.030	11.030	10.880	10.880	10.880	6,911,800
2025-05-29	11.080	11.120	11.000	11.040	11.040	12,123,703
2025-05-28	11.150	11.190	11.030	11.030	11.030	5,820,792
2025-05-27	11.130	11.160	10.970	11.130	11.130	5,770,266
2025-05-26	11.130	11.230	11.040	11.100	11.100	6,111,173
2025-05-23	11.200	11.230	11.070	11.090	11.090	5,266,410
2025-05-22	11.170	11.210	11.010	11.110	11.110	5,396,805
2025-05-21	11.160	11.380	11.130	11.200	11.200	6,090,400
2025-05-20	11.180	11.220	11.030	11.170	11.170	7,893,367
2025-05-19	11.250	11.260	11.090	11.190	11.190	5,051,257
2025-05-16	11.320	11.370	11.130	11.230	11.230	6,609,930
2025-05-15	11.410	11.610	11.350	11.380	11.380	10,351,499
2025-05-14	11.220	11.770	11.190	11.490	11.490	18,821,604
2025-05-13	11.590	11.600	11.100	11.220	11.220	16,940,015
2025-05-12	10.890	10.970	10.870	10.940	10.940	5,247,376
2025-05-09	10.960	10.960	10.790	10.810	10.810	5,301,736
2025-05-08	10.890	10.970	10.740	10.910	10.910	6,659,952
2025-05-07	10.810	10.960	10.790	10.960	10.960	12,147,268
2025-05-06	10.780	10.800	10.570	10.720	10.720	15,580,289
2025-04-30	10.860	10.860	10.710	10.780	10.780	10,842,791
2025-04-29	10.880	11.020	10.690	10.840	10.840	9,651,300
2025-04-28	10.940	11.060	10.850	10.980	10.980	7,471,260
2025-04-25	11.000	11.290	10.820	10.890	10.890	19,289,724
2025-04-24	10.600	10.800	10.600	10.750	10.750	7,581,480
2025-04-23	10.530	10.750	10.470	10.630	10.630	9,015,877

← NewerPage 6 of 21 · 1,215 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.