Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.750	9.860	9.680	9.770	9.021	3,959,700
2024-07-26	9.330	9.820	9.310	9.750	9.003	6,944,904
2024-07-25	9.320	9.450	9.120	9.330	8.615	8,176,539
2024-07-24	9.540	9.620	9.350	9.370	8.652	7,128,000
2024-07-23	10.050	10.090	9.500	9.540	8.809	8,369,311
2024-07-22	10.110	10.170	9.980	10.050	9.280	3,770,212
2024-07-19	10.120	10.200	10.020	10.070	9.298	3,821,900
2024-07-18	10.160	10.200	9.850	10.120	9.344	9,328,322
2024-07-17	10.990	11.000	10.150	10.160	9.381	12,280,080
2024-07-16	11.030	11.190	10.930	11.060	10.212	5,286,600
2024-07-15	11.080	11.390	10.950	11.030	10.185	6,625,505
2024-07-12	11.560	11.670	10.910	11.150	10.295	16,692,539
2024-07-11	12.040	12.250	11.520	11.650	10.757	14,211,910
2024-07-10	12.050	12.190	11.780	11.830	10.923	8,595,196
2024-07-09	11.650	12.160	11.580	12.120	11.191	5,166,976
2024-07-08	12.150	12.200	11.650	11.650	10.757	5,615,700
2024-07-05	11.950	12.200	11.710	12.150	11.219	6,575,100
2024-07-04	11.900	12.300	11.880	11.950	11.034	7,222,847
2024-07-03	11.770	11.960	11.750	11.900	10.988	3,416,200
2024-07-02	11.840	11.990	11.700	11.880	10.970	3,136,100
2024-07-01	11.790	11.970	11.610	11.850	10.942	3,265,898
2024-06-28	11.800	11.900	11.470	11.750	10.849	6,609,875
2024-06-27	11.890	12.040	11.780	11.800	10.896	4,588,931
2024-06-26	12.570	12.570	11.620	12.050	11.126	10,672,860
2024-06-25	11.800	12.660	11.770	12.600	11.634	10,691,500
2024-06-24	12.000	12.030	11.600	11.800	10.896	5,246,214
2024-06-21	11.810	12.100	11.810	12.050	11.126	3,507,000
2024-06-20	12.460	12.460	11.800	11.920	11.006	7,532,800
2024-06-19	12.340	12.570	12.340	12.380	11.431	3,455,000
2024-06-18	12.350	12.430	12.260	12.330	11.385	3,726,540
2024-06-17	12.170	12.650	12.080	12.360	11.413	6,722,700
2024-06-14	12.140	12.240	11.890	12.130	11.200	6,519,700
2024-06-13	12.350	12.480	12.100	12.140	11.210	4,579,400
2024-06-12	11.740	12.430	11.740	12.270	11.330	8,197,700
2024-06-11	11.960	12.010	11.310	11.860	10.951	8,106,640
2024-06-07	12.130	12.310	11.900	11.920	11.006	7,249,001
2024-06-06	12.920	13.000	11.760	12.030	11.108	17,853,080
2024-06-05	13.100	13.170	12.910	12.920	11.930	4,289,200
2024-06-04	13.190	13.190	12.950	13.150	12.142	6,913,200
2024-06-03	13.230	13.350	12.960	13.160	12.151	7,820,764
2024-05-31	13.200	13.370	13.130	13.220	12.207	4,636,400
2024-05-30	13.390	13.470	13.090	13.180	12.170	6,967,941
2024-05-29	13.080	13.190	12.960	13.170	12.161	5,994,378
2024-05-28	13.300	13.390	12.950	13.080	12.078	8,830,590
2024-05-27	12.860	13.290	12.700	13.270	12.253	12,516,050
2024-05-24	13.330	13.340	12.500	12.680	11.708	17,588,631
2024-05-23	14.250	14.330	12.900	13.210	12.198	37,772,539
2024-05-22	13.860	14.540	13.780	14.330	13.232	20,164,000
2024-05-21	15.600	15.800	13.860	13.860	12.798	24,908,500
2024-05-20	14.200	15.500	14.120	15.400	14.220	21,833,211
2024-05-17	13.800	14.290	13.700	14.200	13.112	12,656,750
2024-05-16	13.880	14.100	13.880	13.950	12.696	5,690,300
2024-05-15	13.880	13.990	13.750	13.840	12.596	6,235,702
2024-05-14	13.830	13.980	13.720	13.890	12.642	9,286,226
2024-05-13	14.040	14.060	13.430	13.850	12.605	14,728,530
2024-05-10	13.800	14.270	13.800	14.040	12.778	13,517,700
2024-05-09	13.460	13.880	13.340	13.770	12.532	15,075,360
2024-05-08	13.400	13.860	13.360	13.530	12.314	12,500,490
2024-05-07	13.300	13.580	12.960	13.400	12.196	12,370,830
2024-05-06	12.560	13.390	12.560	13.300	12.105	19,500,760

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1000 CNY
2026-06-01	0.1700 CNY
2025-09-17	0.1000 CNY
2025-05-19	0.3000 CNY
2024-05-17	0.2000 CNY
2023-06-19	0.1000 CNY
2022-05-31	0.1000 CNY
2021-05-20	0.1000 CNY
2020-05-28	0.1000 CNY
2019-06-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.