Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.420	12.550	12.250	12.520	11.395	9,622,819
2024-04-29	11.740	12.600	11.740	12.420	11.304	17,361,070
2024-04-26	11.900	12.200	11.700	11.730	10.676	12,452,440
2024-04-25	11.800	12.120	11.790	11.900	10.830	8,770,578
2024-04-24	11.890	11.890	11.700	11.790	10.730	7,056,240
2024-04-23	11.880	12.000	11.730	11.890	10.821	8,195,059
2024-04-22	11.880	11.990	11.620	11.840	10.776	9,564,318
2024-04-19	11.660	12.290	11.580	11.880	10.812	15,583,060
2024-04-18	11.700	11.830	11.500	11.670	10.621	15,215,030
2024-04-17	10.810	11.750	10.710	11.750	10.694	24,162,869
2024-04-16	10.810	11.150	10.530	10.680	9.720	20,989,100
2024-04-15	11.500	11.600	10.820	10.820	9.848	17,377,199
2024-04-12	11.980	12.040	11.450	12.020	10.940	22,189,539
2024-04-11	11.390	12.000	11.360	11.900	10.830	21,230,420
2024-04-10	11.580	11.710	11.200	11.360	10.339	17,351,160
2024-04-09	11.440	11.790	11.310	11.680	10.630	14,039,690
2024-04-08	11.280	11.750	11.180	11.500	10.466	16,875,820
2024-04-03	11.320	11.650	11.050	11.430	10.403	22,577,100
2024-04-02	10.400	11.570	10.400	11.510	10.476	35,578,969
2024-04-01	10.600	10.630	10.210	10.520	9.574	21,580,619
2024-03-29	10.070	10.480	9.900	10.390	9.456	20,178,490
2024-03-28	9.990	10.220	9.870	10.040	9.138	20,531,760
2024-03-27	9.850	10.240	9.580	9.940	9.047	20,585,961
2024-03-26	9.800	9.970	9.580	9.820	8.937	15,918,620
2024-03-25	9.730	10.180	9.720	9.900	9.010	17,484,260
2024-03-22	9.710	9.890	9.550	9.750	8.874	17,902,881
2024-03-21	9.540	9.830	9.480	9.750	8.874	23,530,910
2024-03-20	9.180	9.970	9.180	9.530	8.673	40,692,672
2024-03-19	8.480	9.330	8.420	9.330	8.491	22,117,590
2024-03-18	8.140	8.490	8.140	8.480	7.718	11,822,450
2024-03-15	8.050	8.170	8.040	8.130	7.399	6,266,248
2024-03-14	8.080	8.180	7.970	8.070	7.345	4,484,400
2024-03-13	8.000	8.190	7.950	8.100	7.372	7,316,273
2024-03-12	7.980	8.010	7.870	7.980	7.263	3,344,900
2024-03-11	8.000	8.030	7.900	7.980	7.263	4,027,958
2024-03-08	7.840	8.020	7.820	7.970	7.254	4,678,440
2024-03-07	7.920	7.950	7.830	7.830	7.126	3,728,400
2024-03-06	7.850	8.010	7.840	7.920	7.208	4,123,900
2024-03-05	8.020	8.050	7.820	7.860	7.154	6,384,081
2024-03-04	7.990	8.100	7.940	8.050	7.326	5,320,200
2024-03-01	7.850	8.030	7.820	8.000	7.281	5,414,900
2024-02-29	7.670	7.930	7.610	7.880	7.172	5,396,753
2024-02-28	8.050	8.140	7.680	7.700	7.008	10,405,470
2024-02-27	7.950	8.080	7.880	8.080	7.354	7,081,700
2024-02-26	7.970	8.070	7.850	7.960	7.245	6,877,140
2024-02-23	7.730	7.960	7.670	7.910	7.199	6,085,808
2024-02-22	7.650	7.770	7.580	7.680	6.990	3,746,159
2024-02-21	7.470	7.800	7.440	7.650	6.962	5,764,972
2024-02-20	7.520	7.610	7.400	7.540	6.862	4,897,344
2024-02-19	7.310	7.630	7.310	7.540	6.862	8,369,304
2024-02-08	7.060	7.310	7.010	7.270	6.617	8,202,560
2024-02-07	7.400	7.400	7.000	7.020	6.389	9,279,447
2024-02-06	6.350	7.560	6.350	7.340	6.680	12,511,410
2024-02-05	7.160	7.160	6.700	6.900	6.280	10,400,160
2024-02-02	7.380	7.440	6.980	7.260	6.608	9,490,022
2024-02-01	7.110	7.470	6.930	7.420	6.753	11,750,320
2024-01-31	7.580	7.580	7.060	7.100	6.462	11,467,200
2024-01-30	7.680	7.730	7.480	7.520	6.844	6,952,430
2024-01-29	8.080	8.190	7.710	7.740	7.044	10,447,610
2024-01-26	7.910	8.080	7.890	7.900	7.190	9,925,148

← NewerPage 11 of 21 · 1,219 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.