Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.720	11.720	11.380	11.420	11.420	13,516,571
2024-10-23	11.830	11.930	11.590	11.780	11.780	14,492,791
2024-10-22	11.490	11.830	11.460	11.830	11.830	13,448,629
2024-10-21	11.320	11.580	11.230	11.530	11.530	15,467,835
2024-10-18	11.180	11.560	11.100	11.340	11.340	17,016,224
2024-10-17	11.430	11.470	11.170	11.180	11.180	8,978,460
2024-10-16	11.380	11.580	11.300	11.390	11.390	9,237,402
2024-10-15	11.580	11.840	11.200	11.490	11.490	14,019,340
2024-10-14	11.480	11.800	11.400	11.580	11.580	15,148,097
2024-10-11	11.700	11.700	11.310	11.460	11.460	15,886,912
2024-10-10	11.730	12.090	11.500	11.610	11.610	20,093,352
2024-10-09	12.300	12.360	11.710	11.720	11.720	26,111,892
2024-10-08	13.900	13.900	12.110	12.700	12.700	38,365,496
2024-09-30	12.210	12.700	11.760	12.660	12.660	35,342,332
2024-09-27	11.190	12.000	11.090	11.700	11.700	16,137,936
2024-09-26	10.360	11.100	10.230	11.090	11.090	22,448,371
2024-09-25	10.380	10.800	10.340	10.350	10.350	23,726,968
2024-09-24	9.670	10.260	9.660	10.240	10.240	21,378,111
2024-09-23	9.770	9.790	9.560	9.590	9.590	6,689,673
2024-09-20	9.890	9.890	9.610	9.660	9.660	6,690,000
2024-09-19	9.820	10.100	9.640	9.900	9.900	10,179,831
2024-09-18	9.770	9.770	9.530	9.730	9.730	9,734,419
2024-09-13	9.850	9.920	9.730	9.740	9.740	7,262,638
2024-09-12	9.930	10.010	9.720	9.850	9.850	7,165,260
2024-09-11	9.920	9.960	9.810	9.890	9.890	6,498,708
2024-09-10	10.050	10.080	9.790	9.940	9.940	9,650,609
2024-09-09	10.000	10.090	9.930	10.030	10.030	8,469,620
2024-09-06	10.370	10.370	10.010	10.030	10.030	11,354,500
2024-09-05	10.540	10.630	10.240	10.370	10.370	13,014,260
2024-09-04	10.490	10.590	10.310	10.490	10.490	9,867,580
2024-09-03	10.530	10.610	10.440	10.590	10.590	10,331,080
2024-09-02	10.850	10.960	10.530	10.600	10.600	13,934,900
2024-08-30	10.590	11.070	10.380	10.850	10.850	19,657,281
2024-08-29	10.700	10.760	10.300	10.580	10.580	15,362,096
2024-08-28	10.430	10.800	10.390	10.690	10.690	11,191,300
2024-08-27	10.690	10.780	10.390	10.450	10.450	15,079,884
2024-08-26	11.250	11.360	10.520	10.710	10.710	24,377,502
2024-08-23	11.170	11.410	11.170	11.290	11.290	5,046,929
2024-08-22	11.460	11.480	11.250	11.290	11.290	5,466,174
2024-08-21	11.300	11.450	11.260	11.390	11.390	5,338,216
2024-08-20	11.540	11.580	11.300	11.410	11.410	7,695,408
2024-08-19	11.460	11.660	11.440	11.560	11.560	9,289,744
2024-08-16	11.600	11.600	11.340	11.460	11.460	11,321,365
2024-08-15	11.670	11.690	11.280	11.450	11.450	20,336,327
2024-08-14	12.340	12.380	11.670	11.680	11.680	19,532,863
2024-08-13	12.450	12.490	12.190	12.330	12.330	4,575,900
2024-08-12	12.460	12.480	12.260	12.410	12.410	4,288,334
2024-08-09	12.810	12.810	12.410	12.410	12.410	5,432,904
2024-08-08	12.580	12.750	12.460	12.620	12.620	6,905,101
2024-08-07	12.500	12.690	12.280	12.570	12.570	6,686,710
2024-08-06	12.820	12.820	12.450	12.560	12.560	4,860,385
2024-08-05	12.900	13.090	12.510	12.520	12.520	7,611,100
2024-08-02	12.950	13.030	12.720	12.790	12.790	7,492,787
2024-08-01	13.390	13.540	12.930	13.000	13.000	8,168,680
2024-07-31	12.560	13.460	12.550	13.350	13.350	15,939,210
2024-07-30	13.050	13.060	12.540	12.560	12.560	8,171,247
2024-07-29	13.310	13.400	12.920	13.060	13.060	10,015,457
2024-07-26	13.400	13.650	13.100	13.250	13.250	11,360,029
2024-07-25	13.280	13.510	13.240	13.380	13.380	7,859,206
2024-07-24	13.780	13.800	13.320	13.380	13.380	12,656,463

← NewerPage 9 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.