Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.380	10.620	10.360	10.490	10.490	11,470,488
2025-04-21	10.310	10.490	10.240	10.420	10.420	8,849,833
2025-04-18	10.140	10.300	10.090	10.280	10.280	8,629,108
2025-04-17	10.020	10.220	10.000	10.120	10.120	7,797,534
2025-04-16	10.280	10.280	9.980	10.050	10.050	13,225,802
2025-04-15	10.380	10.380	10.210	10.300	10.300	5,644,000
2025-04-14	10.310	10.530	10.260	10.370	10.370	19,350,577
2025-04-11	10.390	10.570	10.260	10.280	10.280	14,323,330
2025-04-10	10.300	10.430	10.200	10.380	10.380	11,305,900
2025-04-09	10.070	10.150	9.670	10.060	10.060	21,126,523
2025-04-08	10.300	10.460	9.940	10.210	10.210	21,248,306
2025-04-07	10.660	11.100	10.470	10.470	10.470	13,434,800
2025-04-03	12.050	12.090	11.460	11.630	11.630	18,147,713
2025-04-02	12.040	12.240	11.970	12.160	12.160	7,470,199
2025-04-01	11.890	12.080	11.770	12.030	12.030	6,713,536
2025-03-31	11.850	11.980	11.730	11.860	11.860	6,116,400
2025-03-28	12.190	12.260	11.840	11.990	11.990	10,245,360
2025-03-27	12.090	12.560	12.090	12.210	12.210	15,444,172
2025-03-26	12.160	12.320	12.060	12.160	12.160	7,929,340
2025-03-25	11.840	12.190	11.750	12.120	12.120	9,071,316
2025-03-24	11.750	11.940	11.710	11.860	11.860	6,293,665
2025-03-21	11.990	12.130	11.740	11.790	11.790	8,925,152
2025-03-20	12.050	12.070	11.860	12.010	12.010	8,688,773
2025-03-19	12.180	12.240	12.020	12.070	12.070	8,973,000
2025-03-18	12.340	12.430	12.120	12.250	12.250	9,987,856
2025-03-17	12.310	12.400	12.200	12.320	12.320	6,003,268
2025-03-14	12.020	12.300	12.020	12.260	12.260	8,402,186
2025-03-13	12.140	12.280	12.090	12.190	12.190	4,808,991
2025-03-12	12.300	12.340	12.160	12.210	12.210	5,636,596
2025-03-11	12.170	12.340	12.040	12.280	12.280	8,328,200
2025-03-10	12.520	12.520	12.220	12.310	12.310	8,432,055
2025-03-07	12.300	12.760	12.190	12.540	12.540	15,295,246
2025-03-06	12.370	12.430	12.130	12.390	12.390	15,876,041
2025-03-05	12.600	12.640	12.220	12.340	12.340	9,815,860
2025-03-04	12.750	12.850	12.540	12.600	12.600	13,871,988
2025-03-03	13.000	13.110	12.630	12.740	12.740	9,895,036
2025-02-28	13.130	13.200	12.860	12.950	12.950	11,549,399
2025-02-27	12.600	13.180	12.580	13.150	13.150	20,509,613
2025-02-26	12.390	12.720	12.390	12.700	12.700	10,112,364
2025-02-25	12.440	12.490	12.290	12.370	12.370	7,741,256
2025-02-24	12.460	12.620	12.330	12.510	12.510	7,124,057
2025-02-21	12.600	12.860	12.510	12.560	12.560	11,622,362
2025-02-20	12.290	12.640	12.190	12.520	12.520	13,068,009
2025-02-19	12.300	12.380	12.170	12.320	12.320	11,457,400
2025-02-18	12.490	12.620	12.200	12.270	12.270	10,354,256
2025-02-17	12.560	12.720	12.300	12.640	12.640	15,368,015
2025-02-14	12.430	12.890	12.360	12.660	12.660	24,753,792
2025-02-13	12.630	12.680	12.290	12.440	12.440	14,839,340
2025-02-12	11.820	12.650	11.800	12.620	12.620	36,510,366
2025-02-11	11.850	11.890	11.630	11.870	11.870	13,396,119
2025-02-10	11.700	12.000	11.700	11.830	11.830	14,837,341
2025-02-07	11.580	11.870	11.500	11.800	11.800	16,062,510
2025-02-06	11.520	11.590	11.330	11.580	11.580	9,931,824
2025-02-05	11.650	11.730	11.380	11.470	11.470	12,139,757
2025-01-27	11.650	11.950	11.600	11.620	11.620	12,459,133
2025-01-24	11.550	11.660	11.420	11.660	11.660	10,529,085
2025-01-23	11.770	11.820	11.530	11.550	11.550	15,799,900
2025-01-22	11.830	11.840	11.650	11.680	11.680	12,532,924
2025-01-21	11.950	12.050	11.710	11.890	11.890	17,405,901
2025-01-20	12.180	12.280	11.990	12.070	12.070	17,845,366

← NewerPage 7 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.