Qifeng New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.470 | 5.530 | 5.470 | 5.500 | 4.926 | 2,626,520 |
| 2023-02-03 | 5.500 | 5.550 | 5.430 | 5.500 | 4.926 | 2,902,944 |
| 2023-02-02 | 5.540 | 5.540 | 5.470 | 5.510 | 4.935 | 3,153,844 |
| 2023-02-01 | 5.510 | 5.530 | 5.430 | 5.530 | 4.953 | 3,951,001 |
| 2023-01-31 | 5.390 | 5.500 | 5.390 | 5.490 | 4.917 | 3,559,783 |
| 2023-01-30 | 5.400 | 5.450 | 5.360 | 5.440 | 4.872 | 3,286,824 |
| 2023-01-20 | 5.310 | 5.390 | 5.300 | 5.350 | 4.791 | 3,033,144 |
| 2023-01-19 | 5.370 | 5.370 | 5.280 | 5.300 | 4.747 | 2,588,500 |
| 2023-01-18 | 5.250 | 5.350 | 5.250 | 5.330 | 4.773 | 2,296,720 |
| 2023-01-17 | 5.370 | 5.370 | 5.260 | 5.280 | 4.729 | 2,759,303 |
| 2023-01-16 | 5.360 | 5.400 | 5.280 | 5.340 | 4.782 | 3,052,616 |
| 2023-01-13 | 5.340 | 5.420 | 5.330 | 5.370 | 4.809 | 2,472,700 |
| 2023-01-12 | 5.360 | 5.430 | 5.300 | 5.320 | 4.765 | 2,601,300 |
| 2023-01-11 | 5.440 | 5.460 | 5.360 | 5.370 | 4.809 | 2,704,500 |
| 2023-01-10 | 5.470 | 5.490 | 5.390 | 5.410 | 4.845 | 3,654,700 |
| 2023-01-09 | 5.490 | 5.560 | 5.440 | 5.450 | 4.881 | 5,290,748 |
| 2023-01-06 | 5.450 | 5.570 | 5.430 | 5.440 | 4.872 | 6,326,156 |
| 2023-01-05 | 5.350 | 5.490 | 5.310 | 5.450 | 4.881 | 11,537,760 |
| 2023-01-04 | 5.160 | 5.620 | 5.150 | 5.380 | 4.818 | 14,166,080 |
| 2023-01-03 | 5.050 | 5.190 | 5.050 | 5.160 | 4.621 | 4,101,542 |
| 2022-12-30 | 4.980 | 5.060 | 4.960 | 5.050 | 4.523 | 2,233,642 |
| 2022-12-29 | 4.960 | 4.990 | 4.920 | 4.970 | 4.451 | 1,713,878 |
| 2022-12-28 | 5.020 | 5.020 | 4.950 | 4.960 | 4.442 | 2,721,100 |
| 2022-12-27 | 5.030 | 5.030 | 4.980 | 5.020 | 4.496 | 2,106,100 |
| 2022-12-26 | 5.040 | 5.040 | 4.980 | 5.010 | 4.487 | 1,979,100 |
| 2022-12-23 | 5.010 | 5.070 | 4.960 | 5.000 | 4.478 | 2,426,300 |
| 2022-12-22 | 5.170 | 5.170 | 5.000 | 5.020 | 4.496 | 2,517,500 |
| 2022-12-21 | 5.110 | 5.190 | 5.100 | 5.130 | 4.594 | 2,187,200 |
| 2022-12-20 | 5.200 | 5.210 | 5.100 | 5.140 | 4.603 | 2,191,920 |
| 2022-12-19 | 5.330 | 5.330 | 5.150 | 5.190 | 4.648 | 3,850,200 |
| 2022-12-16 | 5.330 | 5.370 | 5.280 | 5.310 | 4.756 | 2,895,300 |
| 2022-12-15 | 5.420 | 5.440 | 5.330 | 5.340 | 4.782 | 4,023,849 |
| 2022-12-14 | 5.300 | 5.470 | 5.300 | 5.420 | 4.854 | 9,118,479 |
| 2022-12-13 | 5.280 | 5.350 | 5.230 | 5.320 | 4.765 | 3,982,666 |
| 2022-12-12 | 5.240 | 5.310 | 5.220 | 5.250 | 4.702 | 3,495,700 |
| 2022-12-09 | 5.270 | 5.300 | 5.240 | 5.260 | 4.711 | 2,725,016 |
| 2022-12-08 | 5.270 | 5.290 | 5.230 | 5.250 | 4.702 | 1,710,827 |
| 2022-12-07 | 5.270 | 5.290 | 5.230 | 5.260 | 4.711 | 2,447,824 |
| 2022-12-06 | 5.350 | 5.360 | 5.260 | 5.270 | 4.720 | 3,174,244 |
| 2022-12-05 | 5.300 | 5.370 | 5.300 | 5.350 | 4.791 | 3,324,800 |
| 2022-12-02 | 5.240 | 5.320 | 5.220 | 5.290 | 4.738 | 4,460,516 |
| 2022-12-01 | 5.260 | 5.300 | 5.210 | 5.220 | 4.675 | 3,353,116 |
| 2022-11-30 | 5.250 | 5.270 | 5.220 | 5.240 | 4.693 | 3,502,374 |
| 2022-11-29 | 5.390 | 5.390 | 5.170 | 5.230 | 4.684 | 4,918,750 |
| 2022-11-28 | 5.140 | 5.160 | 5.060 | 5.150 | 4.612 | 2,753,200 |
| 2022-11-25 | 5.170 | 5.180 | 5.130 | 5.140 | 4.603 | 2,120,401 |
| 2022-11-24 | 5.170 | 5.200 | 5.130 | 5.150 | 4.612 | 2,474,808 |
| 2022-11-23 | 5.200 | 5.210 | 5.120 | 5.140 | 4.603 | 2,982,100 |
| 2022-11-22 | 5.220 | 5.280 | 5.160 | 5.190 | 4.648 | 2,198,496 |
| 2022-11-21 | 5.180 | 5.230 | 5.110 | 5.220 | 4.675 | 2,685,900 |
| 2022-11-18 | 5.260 | 5.280 | 5.170 | 5.190 | 4.648 | 2,290,800 |
| 2022-11-17 | 5.240 | 5.270 | 5.200 | 5.260 | 4.711 | 3,244,696 |
| 2022-11-16 | 5.280 | 5.280 | 5.210 | 5.220 | 4.675 | 2,121,600 |
| 2022-11-15 | 5.240 | 5.260 | 5.190 | 5.230 | 4.684 | 3,820,200 |
| 2022-11-14 | 5.180 | 5.330 | 5.150 | 5.230 | 4.684 | 6,053,200 |
| 2022-11-11 | 5.180 | 5.220 | 5.150 | 5.160 | 4.621 | 3,138,581 |
| 2022-11-10 | 5.130 | 5.160 | 5.070 | 5.140 | 4.603 | 2,107,200 |
| 2022-11-09 | 5.120 | 5.160 | 5.110 | 5.130 | 4.594 | 1,762,700 |
| 2022-11-08 | 5.140 | 5.160 | 5.090 | 5.120 | 4.585 | 2,195,795 |
| 2022-11-07 | 5.060 | 5.140 | 5.030 | 5.130 | 4.594 | 3,403,175 |
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.