Qifeng New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.730 | 7.860 | 7.720 | 7.850 | 7.144 | 9,171,301 |
| 2024-01-24 | 7.640 | 7.830 | 7.450 | 7.750 | 7.053 | 9,469,686 |
| 2024-01-23 | 7.480 | 7.860 | 7.410 | 7.640 | 6.953 | 14,623,580 |
| 2024-01-22 | 7.740 | 8.190 | 7.540 | 7.660 | 6.972 | 18,769,539 |
| 2024-01-19 | 8.310 | 8.320 | 7.800 | 7.850 | 7.144 | 26,257,789 |
| 2024-01-18 | 8.480 | 8.480 | 8.090 | 8.300 | 7.554 | 30,021,980 |
| 2024-01-17 | 8.200 | 8.260 | 8.060 | 8.060 | 7.336 | 5,173,100 |
| 2024-01-16 | 8.140 | 8.220 | 8.040 | 8.210 | 7.472 | 5,127,340 |
| 2024-01-15 | 8.180 | 8.270 | 8.100 | 8.150 | 7.418 | 5,535,300 |
| 2024-01-12 | 8.150 | 8.230 | 7.980 | 8.160 | 7.427 | 9,060,600 |
| 2024-01-11 | 8.080 | 8.230 | 7.950 | 8.190 | 7.454 | 6,963,500 |
| 2024-01-10 | 8.050 | 8.080 | 7.950 | 7.950 | 7.235 | 5,906,400 |
| 2024-01-09 | 8.050 | 8.140 | 7.980 | 8.040 | 7.317 | 5,612,800 |
| 2024-01-08 | 8.320 | 8.350 | 7.990 | 8.060 | 7.336 | 8,871,700 |
| 2024-01-05 | 8.340 | 8.430 | 8.170 | 8.210 | 7.472 | 9,667,401 |
| 2024-01-04 | 8.400 | 8.450 | 8.290 | 8.340 | 7.590 | 7,531,301 |
| 2024-01-03 | 8.490 | 8.580 | 8.310 | 8.430 | 7.672 | 10,065,540 |
| 2024-01-02 | 8.310 | 8.560 | 8.260 | 8.430 | 7.672 | 26,667,439 |
| 2023-12-29 | 7.570 | 8.330 | 7.570 | 8.270 | 7.527 | 30,272,301 |
| 2023-12-28 | 7.420 | 7.610 | 7.330 | 7.570 | 6.890 | 7,028,300 |
| 2023-12-27 | 7.300 | 7.530 | 7.280 | 7.450 | 6.780 | 7,489,480 |
| 2023-12-26 | 7.380 | 7.420 | 7.290 | 7.300 | 6.644 | 6,811,000 |
| 2023-12-25 | 7.500 | 7.510 | 7.130 | 7.380 | 6.717 | 11,727,500 |
| 2023-12-22 | 7.400 | 7.630 | 7.200 | 7.630 | 6.944 | 13,212,710 |
| 2023-12-21 | 7.850 | 7.850 | 7.150 | 7.500 | 6.826 | 22,886,789 |
| 2023-12-20 | 7.860 | 7.940 | 7.700 | 7.940 | 7.226 | 5,436,842 |
| 2023-12-19 | 7.880 | 7.900 | 7.790 | 7.860 | 7.154 | 3,309,500 |
| 2023-12-18 | 7.930 | 7.940 | 7.790 | 7.870 | 7.163 | 5,538,267 |
| 2023-12-15 | 8.040 | 8.090 | 7.910 | 7.970 | 7.254 | 3,880,600 |
| 2023-12-14 | 8.110 | 8.160 | 8.000 | 8.040 | 7.317 | 3,460,500 |
| 2023-12-13 | 8.150 | 8.190 | 8.050 | 8.090 | 7.363 | 4,252,810 |
| 2023-12-12 | 8.010 | 8.230 | 7.950 | 8.160 | 7.427 | 6,939,641 |
| 2023-12-11 | 7.850 | 8.050 | 7.690 | 7.990 | 7.272 | 7,662,400 |
| 2023-12-08 | 7.930 | 7.980 | 7.800 | 7.860 | 7.154 | 5,617,538 |
| 2023-12-07 | 7.970 | 8.000 | 7.840 | 7.920 | 7.208 | 6,410,052 |
| 2023-12-06 | 8.020 | 8.150 | 7.870 | 7.980 | 7.263 | 7,450,768 |
| 2023-12-05 | 8.050 | 8.110 | 7.970 | 8.010 | 7.290 | 8,605,000 |
| 2023-12-04 | 8.100 | 8.170 | 7.870 | 8.050 | 7.326 | 12,556,220 |
| 2023-12-01 | 8.240 | 8.340 | 8.050 | 8.170 | 7.436 | 11,249,900 |
| 2023-11-30 | 8.300 | 8.330 | 8.160 | 8.230 | 7.490 | 5,910,297 |
| 2023-11-29 | 8.360 | 8.410 | 8.280 | 8.330 | 7.581 | 3,818,228 |
| 2023-11-28 | 8.350 | 8.380 | 8.260 | 8.370 | 7.618 | 6,492,287 |
| 2023-11-27 | 8.180 | 8.500 | 8.180 | 8.370 | 7.618 | 10,224,960 |
| 2023-11-24 | 8.270 | 8.290 | 8.140 | 8.260 | 7.518 | 6,190,600 |
| 2023-11-23 | 8.370 | 8.370 | 8.170 | 8.250 | 7.509 | 6,907,100 |
| 2023-11-22 | 8.620 | 8.620 | 8.220 | 8.350 | 7.600 | 14,091,620 |
| 2023-11-21 | 8.350 | 8.540 | 8.280 | 8.470 | 7.709 | 10,750,930 |
| 2023-11-20 | 8.210 | 8.380 | 8.160 | 8.340 | 7.590 | 8,431,800 |
| 2023-11-17 | 8.260 | 8.330 | 8.050 | 8.200 | 7.463 | 9,568,520 |
| 2023-11-16 | 8.120 | 8.370 | 8.070 | 8.250 | 7.509 | 11,110,920 |
| 2023-11-15 | 7.980 | 8.210 | 7.920 | 8.120 | 7.390 | 11,852,700 |
| 2023-11-14 | 7.950 | 8.020 | 7.910 | 7.950 | 7.235 | 5,317,441 |
| 2023-11-13 | 7.900 | 8.000 | 7.830 | 7.950 | 7.235 | 5,642,400 |
| 2023-11-10 | 7.950 | 7.970 | 7.840 | 7.920 | 7.208 | 5,148,400 |
| 2023-11-09 | 8.050 | 8.110 | 7.920 | 7.960 | 7.245 | 6,581,765 |
| 2023-11-08 | 8.050 | 8.180 | 7.950 | 8.050 | 7.326 | 9,862,048 |
| 2023-11-07 | 7.870 | 8.030 | 7.800 | 8.030 | 7.308 | 8,420,832 |
| 2023-11-06 | 7.880 | 7.930 | 7.730 | 7.910 | 7.199 | 7,330,600 |
| 2023-11-03 | 7.850 | 8.000 | 7.820 | 7.870 | 7.163 | 8,007,627 |
| 2023-11-02 | 7.880 | 7.990 | 7.820 | 7.870 | 7.163 | 7,937,828 |
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.