Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.050	8.070	7.810	7.930	7.217	16,823,939
2023-10-31	7.920	8.180	7.750	8.180	7.445	20,438,400
2023-10-30	7.510	8.210	7.490	8.080	7.354	18,797,910
2023-10-27	7.320	7.790	7.300	7.530	6.853	11,294,250
2023-10-26	7.200	7.330	7.130	7.330	6.671	8,186,407
2023-10-25	7.280	7.450	7.190	7.250	6.598	8,317,062
2023-10-24	7.280	7.390	7.190	7.200	6.553	9,941,131
2023-10-23	7.300	7.470	7.240	7.310	6.653	10,409,720
2023-10-20	7.270	7.400	7.210	7.350	6.689	9,896,762
2023-10-19	7.410	7.460	7.250	7.270	6.617	10,460,350
2023-10-18	7.560	7.610	7.380	7.400	6.735	13,843,020
2023-10-17	7.300	7.530	7.300	7.490	6.817	11,759,230
2023-10-16	7.280	7.360	7.150	7.330	6.671	11,207,680
2023-10-13	7.200	7.260	7.140	7.250	6.598	7,736,841
2023-10-12	7.080	7.360	7.060	7.260	6.608	13,096,970
2023-10-11	7.020	7.230	7.020	7.070	6.435	15,332,120
2023-10-10	7.500	7.650	7.080	7.180	6.535	28,996,900
2023-10-09	7.540	7.540	6.850	7.030	6.398	23,846,051
2023-09-28	7.350	7.590	7.300	7.570	6.890	15,430,350
2023-09-27	7.140	7.450	6.980	7.350	6.689	10,684,300
2023-09-26	7.200	7.200	7.060	7.170	6.526	5,158,700
2023-09-25	7.180	7.290	7.090	7.140	6.498	4,088,500
2023-09-22	7.210	7.240	7.000	7.180	6.535	5,570,236
2023-09-21	7.190	7.260	7.140	7.200	6.553	5,823,238
2023-09-20	7.180	7.310	7.160	7.220	6.571	6,180,176
2023-09-19	7.180	7.370	7.180	7.240	6.589	7,372,900
2023-09-18	7.250	7.250	7.090	7.180	6.535	6,888,100
2023-09-15	7.160	7.320	7.070	7.210	6.562	10,144,160
2023-09-14	7.110	7.180	7.050	7.160	6.516	7,973,023
2023-09-13	7.200	7.230	7.090	7.130	6.489	9,956,500
2023-09-12	7.170	7.250	7.080	7.160	6.516	13,447,870
2023-09-11	6.820	7.410	6.810	7.160	6.516	26,541,471
2023-09-08	6.950	6.980	6.800	6.820	6.207	8,168,334
2023-09-07	7.030	7.130	6.940	6.940	6.316	5,500,160
2023-09-06	6.990	7.060	6.930	7.030	6.398	7,807,300
2023-09-05	6.980	7.000	6.900	6.950	6.325	4,143,100
2023-09-04	6.950	7.050	6.850	6.960	6.334	7,462,300
2023-09-01	6.760	6.920	6.700	6.850	6.234	7,031,073
2023-08-31	6.760	6.860	6.710	6.750	6.143	4,576,300
2023-08-30	6.650	6.820	6.620	6.780	6.171	8,721,025
2023-08-29	6.480	6.620	6.390	6.590	5.998	7,058,000
2023-08-28	6.630	6.650	6.470	6.480	5.898	6,104,614
2023-08-25	6.480	6.500	6.290	6.320	5.752	4,684,300
2023-08-24	6.480	6.540	6.370	6.450	5.870	5,311,500
2023-08-23	6.580	6.610	6.450	6.480	5.898	4,471,530
2023-08-22	6.670	6.670	6.490	6.580	5.989	4,490,875
2023-08-21	6.680	6.750	6.580	6.600	6.007	4,453,000
2023-08-18	6.760	6.800	6.640	6.640	6.043	4,384,100
2023-08-17	6.700	6.780	6.610	6.770	6.162	4,073,800
2023-08-16	6.800	6.810	6.660	6.670	6.071	5,540,440
2023-08-15	6.770	6.910	6.750	6.800	6.189	6,685,110
2023-08-14	6.600	6.790	6.450	6.740	6.134	7,203,800
2023-08-11	6.700	6.740	6.620	6.650	6.052	4,652,500
2023-08-10	6.700	6.720	6.600	6.690	6.089	3,266,600
2023-08-09	6.700	6.800	6.650	6.700	6.098	4,688,600
2023-08-08	6.730	6.800	6.690	6.730	6.125	4,599,266
2023-08-07	6.920	7.010	6.650	6.740	6.134	14,737,900
2023-08-04	6.770	6.990	6.680	6.960	6.334	10,946,140
2023-08-03	6.800	6.870	6.730	6.770	6.162	4,230,500
2023-08-02	6.770	6.880	6.760	6.800	6.189	6,110,900

← NewerPage 13 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.