Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.910	12.350	11.780	12.180	12.180	24,687,524
2025-01-16	11.970	12.120	11.670	11.910	11.910	17,827,200
2025-01-15	12.000	12.040	11.800	11.840	11.840	14,707,538
2025-01-14	11.910	12.120	11.790	12.100	12.100	28,290,214
2025-01-13	11.250	11.980	11.210	11.940	11.940	34,640,254
2025-01-10	11.520	11.700	11.300	11.310	11.310	16,910,569
2025-01-09	11.600	11.840	11.410	11.590	11.590	18,238,631
2025-01-08	11.920	11.930	11.380	11.730	11.730	30,610,748
2025-01-07	11.580	11.940	11.430	11.920	11.920	35,256,126
2025-01-06	11.460	11.850	11.460	11.630	11.630	29,417,952
2025-01-03	11.000	11.840	10.980	11.600	11.600	41,598,025
2025-01-02	11.030	11.330	10.910	10.980	10.980	13,570,626
2024-12-31	11.230	11.280	11.050	11.130	11.130	10,354,621
2024-12-30	11.230	11.310	11.060	11.250	11.250	10,874,269
2024-12-27	11.390	11.390	11.110	11.280	11.280	16,103,529
2024-12-26	11.170	11.430	11.090	11.340	11.340	18,398,600
2024-12-25	11.170	11.200	10.860	11.150	11.150	10,349,865
2024-12-24	10.910	11.280	10.910	11.160	11.160	13,166,032
2024-12-23	10.750	11.320	10.750	10.950	10.950	21,845,125
2024-12-20	10.790	10.890	10.730	10.830	10.830	6,582,647
2024-12-19	10.760	10.860	10.640	10.840	10.840	8,562,523
2024-12-18	10.980	11.080	10.860	10.890	10.890	9,144,512
2024-12-17	11.100	11.170	10.920	11.020	11.020	12,337,489
2024-12-16	11.050	11.300	11.030	11.140	11.140	11,366,149
2024-12-13	11.290	11.290	11.060	11.060	11.060	13,485,900
2024-12-12	11.310	11.360	11.090	11.340	11.340	21,247,897
2024-12-11	11.230	11.380	11.190	11.300	11.300	18,316,912
2024-12-10	11.340	11.600	11.230	11.270	11.270	25,337,933
2024-12-09	11.130	11.330	11.070	11.090	11.090	13,516,452
2024-12-06	10.950	11.180	10.870	11.130	11.130	11,120,687
2024-12-05	10.950	11.000	10.860	10.950	10.950	5,589,607
2024-12-04	11.100	11.140	10.900	10.950	10.950	10,988,605
2024-12-03	11.150	11.330	10.850	11.150	11.150	14,770,682
2024-12-02	11.110	11.180	10.980	11.150	11.150	11,423,947
2024-11-29	10.910	11.110	10.880	11.060	11.060	7,679,137
2024-11-28	10.880	11.040	10.780	10.910	10.910	8,635,584
2024-11-27	10.790	10.900	10.560	10.890	10.890	6,649,400
2024-11-26	10.930	11.000	10.790	10.830	10.830	6,085,873
2024-11-25	10.890	11.110	10.820	10.990	10.990	8,687,707
2024-11-22	11.420	11.450	10.870	10.900	10.900	13,753,102
2024-11-21	11.530	11.580	11.250	11.440	11.440	11,953,690
2024-11-20	11.320	11.760	11.320	11.510	11.510	17,813,975
2024-11-19	11.170	11.300	11.090	11.300	11.300	8,039,594
2024-11-18	11.280	11.460	11.120	11.170	11.170	12,112,413
2024-11-15	11.340	11.470	11.220	11.240	11.240	8,629,780
2024-11-14	11.580	11.720	11.280	11.310	11.310	12,247,188
2024-11-13	11.550	11.740	11.450	11.610	11.610	10,934,295
2024-11-12	11.700	11.880	11.480	11.580	11.580	16,198,478
2024-11-11	11.840	11.880	11.500	11.720	11.720	13,790,772
2024-11-08	12.010	12.120	11.800	11.900	11.900	16,558,445
2024-11-07	11.710	12.050	11.670	11.960	11.960	14,920,491
2024-11-06	11.540	11.980	11.500	11.770	11.770	15,882,025
2024-11-05	11.440	11.570	11.300	11.550	11.550	12,756,126
2024-11-04	11.250	11.470	11.250	11.440	11.440	6,541,460
2024-11-01	11.190	11.540	11.170	11.310	11.310	14,159,499
2024-10-31	11.260	11.300	11.090	11.250	11.250	12,590,351
2024-10-30	11.350	11.510	11.110	11.260	11.260	14,513,528
2024-10-29	11.790	11.790	11.330	11.400	11.400	22,218,483
2024-10-28	11.570	12.000	11.460	11.790	11.790	12,199,511
2024-10-25	11.420	11.720	11.410	11.570	11.570	9,997,799

← NewerPage 8 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.