Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.850	6.880	6.670	6.790	6.180	14,313,400
2023-07-31	6.970	7.040	6.780	6.830	6.216	18,769,600
2023-07-28	6.830	7.090	6.750	6.990	6.362	15,559,710
2023-07-27	6.880	6.950	6.790	6.820	6.207	7,267,300
2023-07-26	6.800	7.000	6.730	6.890	6.271	10,938,440
2023-07-25	6.650	6.800	6.640	6.800	6.189	6,042,076
2023-07-24	6.480	6.680	6.440	6.640	6.043	5,767,706
2023-07-21	6.490	6.520	6.430	6.450	5.870	3,046,200
2023-07-20	6.560	6.580	6.450	6.460	5.879	4,265,696
2023-07-19	6.490	6.570	6.490	6.560	5.970	3,555,640
2023-07-18	6.520	6.540	6.420	6.490	5.907	3,664,500
2023-07-17	6.390	6.490	6.340	6.460	5.879	5,246,200
2023-07-14	6.450	6.460	6.310	6.440	5.861	6,085,810
2023-07-13	6.270	6.390	6.200	6.330	5.761	3,397,700
2023-07-12	6.290	6.330	6.220	6.220	5.661	3,393,300
2023-07-11	6.370	6.370	6.250	6.300	5.734	3,482,276
2023-07-10	6.430	6.470	6.350	6.370	5.798	3,660,700
2023-07-07	6.210	6.440	6.210	6.410	5.834	7,336,350
2023-07-06	6.220	6.280	6.150	6.220	5.661	2,368,000
2023-07-05	6.260	6.280	6.220	6.250	5.688	2,485,220
2023-07-04	6.280	6.310	6.230	6.290	5.725	2,309,940
2023-07-03	6.270	6.350	6.250	6.260	5.697	3,453,047
2023-06-30	6.320	6.320	6.210	6.290	5.725	4,408,092
2023-06-29	6.260	6.320	6.210	6.250	5.688	3,272,027
2023-06-28	6.300	6.320	6.190	6.270	5.706	3,811,300
2023-06-27	6.080	6.310	6.070	6.300	5.734	4,617,555
2023-06-26	6.040	6.140	6.020	6.090	5.543	3,932,900
2023-06-21	6.140	6.210	6.030	6.100	5.552	4,081,029
2023-06-20	6.140	6.180	6.050	6.110	5.561	3,985,310
2023-06-19	6.260	6.260	6.140	6.160	5.606	4,714,417
2023-06-16	6.280	6.340	6.240	6.260	5.606	5,404,630
2023-06-15	6.260	6.300	6.200	6.270	5.615	5,443,445
2023-06-14	6.130	6.310	6.110	6.260	5.606	7,898,275
2023-06-13	6.010	6.220	5.990	6.130	5.490	6,947,308
2023-06-12	5.930	6.050	5.840	6.010	5.382	3,810,330
2023-06-09	5.990	5.990	5.900	5.920	5.302	2,288,844
2023-06-08	5.970	6.010	5.920	5.960	5.338	2,712,500
2023-06-07	5.820	5.990	5.810	5.970	5.347	4,321,100
2023-06-06	5.900	5.930	5.790	5.820	5.212	3,634,000
2023-06-05	5.920	5.950	5.820	5.940	5.320	3,138,400
2023-06-02	5.900	5.960	5.880	5.930	5.311	2,883,300
2023-06-01	5.910	5.950	5.810	5.910	5.293	3,446,900
2023-05-31	5.930	5.940	5.800	5.880	5.266	3,032,700
2023-05-30	5.950	5.950	5.850	5.880	5.266	2,659,366
2023-05-29	5.950	5.970	5.910	5.930	5.311	2,623,700
2023-05-26	5.990	6.030	5.930	5.950	5.329	2,819,106
2023-05-25	5.950	6.020	5.890	5.980	5.356	4,168,015
2023-05-24	6.020	6.050	5.890	5.950	5.329	5,736,611
2023-05-23	6.120	6.250	6.030	6.050	5.418	12,550,050
2023-05-22	5.790	6.090	5.720	6.080	5.445	12,194,730
2023-05-19	5.800	5.820	5.700	5.790	5.185	2,740,910
2023-05-18	5.800	5.820	5.750	5.810	5.203	2,028,318
2023-05-17	5.760	5.810	5.700	5.780	5.176	2,921,762
2023-05-16	5.810	5.820	5.710	5.730	5.132	2,306,302
2023-05-15	5.800	5.820	5.710	5.820	5.212	2,710,112
2023-05-12	5.790	5.800	5.720	5.750	5.150	3,944,700
2023-05-11	5.760	5.840	5.730	5.760	5.159	3,029,620
2023-05-10	5.750	5.790	5.690	5.730	5.132	3,889,200
2023-05-09	5.800	5.850	5.730	5.750	5.150	4,107,136
2023-05-08	5.600	5.820	5.600	5.800	5.194	5,685,731

← NewerPage 14 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.