Qifeng New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.510 | 5.680 | 5.450 | 5.610 | 5.024 | 5,822,781 |
| 2023-05-04 | 5.410 | 5.500 | 5.380 | 5.490 | 4.917 | 4,245,095 |
| 2023-04-28 | 5.330 | 5.430 | 5.310 | 5.410 | 4.845 | 3,294,626 |
| 2023-04-27 | 5.280 | 5.350 | 5.250 | 5.300 | 4.747 | 5,365,689 |
| 2023-04-26 | 5.250 | 5.320 | 5.170 | 5.260 | 4.711 | 3,749,708 |
| 2023-04-25 | 5.300 | 5.380 | 5.120 | 5.200 | 4.657 | 5,335,400 |
| 2023-04-24 | 5.460 | 5.500 | 5.280 | 5.300 | 4.747 | 6,390,041 |
| 2023-04-21 | 5.650 | 5.670 | 5.460 | 5.480 | 4.908 | 3,913,889 |
| 2023-04-20 | 5.720 | 5.800 | 5.630 | 5.650 | 5.060 | 3,507,480 |
| 2023-04-19 | 5.770 | 5.820 | 5.720 | 5.740 | 5.141 | 2,717,832 |
| 2023-04-18 | 5.900 | 5.900 | 5.760 | 5.770 | 5.168 | 4,258,975 |
| 2023-04-17 | 5.910 | 5.980 | 5.850 | 5.890 | 5.275 | 8,128,055 |
| 2023-04-14 | 5.970 | 6.060 | 5.900 | 5.920 | 5.302 | 7,679,880 |
| 2023-04-13 | 5.990 | 5.990 | 5.900 | 5.970 | 5.347 | 4,936,794 |
| 2023-04-12 | 5.940 | 5.990 | 5.880 | 5.940 | 5.320 | 5,267,599 |
| 2023-04-11 | 5.870 | 5.980 | 5.800 | 5.940 | 5.320 | 9,044,000 |
| 2023-04-10 | 5.740 | 6.000 | 5.560 | 5.880 | 5.266 | 17,505,980 |
| 2023-04-07 | 5.660 | 5.720 | 5.630 | 5.680 | 5.087 | 2,676,600 |
| 2023-04-06 | 5.770 | 5.810 | 5.660 | 5.680 | 5.087 | 3,776,901 |
| 2023-04-04 | 5.740 | 5.910 | 5.630 | 5.810 | 5.203 | 6,093,100 |
| 2023-04-03 | 5.670 | 5.780 | 5.630 | 5.740 | 5.141 | 3,955,300 |
| 2023-03-31 | 5.680 | 5.710 | 5.600 | 5.670 | 5.078 | 2,350,800 |
| 2023-03-30 | 5.720 | 5.780 | 5.650 | 5.680 | 5.087 | 3,425,800 |
| 2023-03-29 | 5.840 | 5.860 | 5.700 | 5.740 | 5.141 | 3,460,300 |
| 2023-03-28 | 5.790 | 5.920 | 5.720 | 5.850 | 5.239 | 4,658,602 |
| 2023-03-27 | 5.840 | 5.900 | 5.700 | 5.790 | 5.185 | 6,779,200 |
| 2023-03-24 | 5.870 | 5.910 | 5.820 | 5.870 | 5.257 | 6,228,200 |
| 2023-03-23 | 5.860 | 5.970 | 5.820 | 5.850 | 5.239 | 6,293,800 |
| 2023-03-22 | 5.800 | 5.910 | 5.780 | 5.850 | 5.239 | 6,447,982 |
| 2023-03-21 | 5.950 | 5.980 | 5.780 | 5.850 | 5.239 | 9,966,545 |
| 2023-03-20 | 5.580 | 6.080 | 5.560 | 5.890 | 5.275 | 28,353,840 |
| 2023-03-17 | 5.480 | 5.610 | 5.440 | 5.580 | 4.997 | 5,527,385 |
| 2023-03-16 | 5.500 | 5.550 | 5.410 | 5.440 | 4.872 | 2,794,200 |
| 2023-03-15 | 5.380 | 5.560 | 5.380 | 5.540 | 4.962 | 3,435,600 |
| 2023-03-14 | 5.520 | 5.560 | 5.370 | 5.380 | 4.818 | 3,482,704 |
| 2023-03-13 | 5.550 | 5.620 | 5.490 | 5.540 | 4.962 | 3,194,490 |
| 2023-03-10 | 5.610 | 5.650 | 5.540 | 5.560 | 4.979 | 3,665,127 |
| 2023-03-09 | 5.720 | 5.740 | 5.610 | 5.630 | 5.042 | 2,913,493 |
| 2023-03-08 | 5.600 | 5.710 | 5.600 | 5.700 | 5.105 | 5,659,100 |
| 2023-03-07 | 5.700 | 5.750 | 5.600 | 5.620 | 5.033 | 5,442,822 |
| 2023-03-06 | 5.690 | 5.730 | 5.660 | 5.700 | 5.105 | 3,357,446 |
| 2023-03-03 | 5.720 | 5.750 | 5.630 | 5.700 | 5.105 | 3,406,000 |
| 2023-03-02 | 5.710 | 5.740 | 5.660 | 5.690 | 5.096 | 3,155,936 |
| 2023-03-01 | 5.660 | 5.710 | 5.620 | 5.690 | 5.096 | 2,774,276 |
| 2023-02-28 | 5.620 | 5.670 | 5.580 | 5.640 | 5.051 | 2,958,190 |
| 2023-02-27 | 5.640 | 5.660 | 5.560 | 5.590 | 5.006 | 2,812,400 |
| 2023-02-24 | 5.670 | 5.700 | 5.610 | 5.650 | 5.060 | 2,478,028 |
| 2023-02-23 | 5.690 | 5.710 | 5.600 | 5.640 | 5.051 | 2,892,700 |
| 2023-02-22 | 5.660 | 5.700 | 5.580 | 5.680 | 5.087 | 2,978,701 |
| 2023-02-21 | 5.660 | 5.720 | 5.620 | 5.670 | 5.078 | 4,068,018 |
| 2023-02-20 | 5.590 | 5.680 | 5.520 | 5.670 | 5.078 | 7,088,318 |
| 2023-02-17 | 5.520 | 5.640 | 5.490 | 5.550 | 4.971 | 5,101,287 |
| 2023-02-16 | 5.610 | 5.630 | 5.430 | 5.450 | 4.881 | 3,354,582 |
| 2023-02-15 | 5.630 | 5.650 | 5.580 | 5.610 | 5.024 | 2,374,600 |
| 2023-02-14 | 5.600 | 5.650 | 5.590 | 5.630 | 5.042 | 2,875,796 |
| 2023-02-13 | 5.620 | 5.640 | 5.560 | 5.600 | 5.015 | 3,095,540 |
| 2023-02-10 | 5.570 | 5.700 | 5.550 | 5.610 | 5.024 | 5,522,697 |
| 2023-02-09 | 5.550 | 5.580 | 5.480 | 5.550 | 4.971 | 3,418,818 |
| 2023-02-08 | 5.560 | 5.570 | 5.490 | 5.540 | 4.962 | 2,595,044 |
| 2023-02-07 | 5.510 | 5.570 | 5.480 | 5.560 | 4.979 | 2,951,534 |
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.