Xinfengming Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.820	16.700	15.580	16.480	16.480	10,399,400
2026-10-16	15.670	16.230	15.500	15.880	15.880	9,622,465
2026-10-15	15.650	15.910	15.340	15.340	15.340	12,004,503
2026-10-14	16.660	16.750	15.880	15.970	15.970	11,686,333
2026-10-13	16.230	16.930	16.000	16.600	16.600	12,672,374
2026-10-12	16.860	16.990	16.130	16.500	16.500	11,066,105
2026-10-09	16.910	17.260	16.550	17.000	17.000	10,245,528
2026-10-08	16.750	17.340	16.680	17.090	17.090	9,872,729
2026-09-30	16.730	16.870	16.510	16.720	16.720	7,318,761
2026-09-29	17.190	17.210	16.010	16.650	16.650	19,805,796
2026-09-28	17.020	17.480	16.960	17.110	17.110	12,131,273
2026-09-24	17.790	17.790	17.040	17.070	17.070	10,197,382
2026-09-23	17.700	17.860	17.490	17.640	17.640	5,922,042
2026-09-22	17.870	17.890	17.580	17.750	17.750	12,419,397
2026-09-21	17.000	17.850	16.920	17.730	17.730	20,801,941
2026-09-18	16.730	17.150	16.600	16.980	16.980	13,476,142
2026-09-17	16.700	16.870	16.400	16.600	16.600	12,968,454
2026-09-16	16.690	16.850	16.460	16.740	16.740	15,086,124
2026-09-15	16.720	16.880	16.500	16.590	16.590	11,652,536
2026-09-14	16.930	17.120	16.480	16.700	16.700	24,136,218
2026-09-11	18.090	18.200	16.830	16.930	16.930	26,900,211
2026-09-10	18.600	18.750	18.140	18.250	18.250	11,002,269
2026-09-09	18.800	18.840	18.360	18.700	18.700	9,144,771
2026-09-08	18.840	18.930	18.530	18.830	18.830	16,305,169
2026-09-07	19.880	20.070	18.700	18.810	18.810	20,228,100
2026-09-04	20.310	20.500	19.810	19.940	19.940	12,549,701
2026-09-03	19.960	20.520	19.820	20.170	20.170	14,669,133
2026-09-02	20.550	20.550	19.520	19.960	19.960	15,157,187
2026-09-01	21.200	21.350	20.370	20.510	20.510	18,098,062
2026-08-31	20.980	21.200	20.240	21.030	21.030	17,982,056
2026-08-28	20.540	21.090	19.920	20.790	20.790	23,146,883
2026-08-27	18.720	20.680	18.680	20.420	20.420	27,948,879
2026-08-26	18.820	19.150	18.510	18.800	18.800	12,402,163
2026-08-25	19.710	19.830	18.700	18.990	18.990	18,768,974
2026-08-24	19.130	20.190	18.890	19.700	19.700	23,806,511
2026-08-21	18.750	19.200	18.360	19.020	19.020	19,214,594
2026-08-20	18.940	19.580	18.870	18.970	18.970	12,015,168
2026-08-19	19.110	19.490	18.850	19.000	19.000	13,622,930
2026-08-18	19.050	19.240	18.730	19.110	19.110	10,648,796
2026-08-17	18.760	19.130	18.600	19.000	19.000	13,155,567
2026-08-14	18.810	19.200	18.640	18.790	18.790	10,139,982
2026-08-13	18.840	19.170	18.580	18.880	18.880	9,634,327
2026-08-12	19.110	19.500	18.780	18.880	18.880	10,692,109
2026-08-11	19.900	20.130	19.090	19.110	19.110	15,074,278
2026-08-10	19.410	20.340	19.150	19.930	19.930	13,637,739
2026-08-07	19.640	20.170	19.350	19.480	19.480	16,814,877
2026-08-06	19.250	19.810	19.110	19.690	19.690	15,036,983
2026-08-05	18.860	19.480	18.580	19.250	19.250	15,128,896
2026-08-04	19.520	19.670	18.830	18.880	18.880	16,567,200
2026-08-03	19.460	20.750	19.030	19.730	19.730	18,560,197
2026-07-31	19.080	19.910	19.010	19.540	19.540	11,839,934
2026-07-30	19.660	19.850	19.060	19.350	19.350	12,474,423
2026-07-29	18.870	20.220	18.570	19.620	19.620	21,291,680
2026-07-28	18.570	18.990	18.100	18.910	18.910	18,014,181
2026-07-27	17.650	18.590	17.610	18.520	18.520	11,733,991
2026-07-24	18.610	18.780	17.700	17.700	17.700	11,466,869
2026-07-23	18.500	18.900	18.110	18.780	18.780	15,807,298
2026-07-22	18.200	18.960	18.010	18.690	18.690	21,854,362
2026-07-21	18.400	19.100	18.010	18.280	18.280	27,675,039
2026-07-20	17.950	18.830	17.410	18.390	18.390	22,510,047

Page 1 of 5 · 242 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.