Qifeng New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.990 | 5.080 | 4.980 | 5.060 | 4.532 | 3,256,520 |
| 2022-11-03 | 5.030 | 5.050 | 4.980 | 5.000 | 4.478 | 2,017,878 |
| 2022-11-02 | 5.030 | 5.050 | 4.990 | 5.030 | 4.505 | 2,810,340 |
| 2022-11-01 | 4.890 | 4.990 | 4.870 | 4.990 | 4.469 | 2,045,900 |
| 2022-10-31 | 4.900 | 4.940 | 4.840 | 4.870 | 4.362 | 2,267,200 |
| 2022-10-28 | 5.100 | 5.120 | 4.880 | 4.900 | 4.388 | 3,865,094 |
| 2022-10-27 | 5.000 | 5.150 | 4.990 | 5.100 | 4.568 | 3,624,183 |
| 2022-10-26 | 4.980 | 5.090 | 4.970 | 5.030 | 4.505 | 3,595,000 |
| 2022-10-25 | 4.960 | 5.030 | 4.900 | 4.990 | 4.469 | 2,906,066 |
| 2022-10-24 | 5.120 | 5.130 | 4.970 | 4.970 | 4.451 | 2,872,300 |
| 2022-10-21 | 5.060 | 5.100 | 5.020 | 5.060 | 4.532 | 1,634,359 |
| 2022-10-20 | 5.040 | 5.110 | 5.010 | 5.040 | 4.514 | 1,984,500 |
| 2022-10-19 | 5.130 | 5.130 | 5.040 | 5.040 | 4.514 | 1,553,700 |
| 2022-10-18 | 5.130 | 5.160 | 5.070 | 5.100 | 4.568 | 2,036,180 |
| 2022-10-17 | 5.080 | 5.150 | 5.010 | 5.120 | 4.585 | 1,979,300 |
| 2022-10-14 | 5.050 | 5.100 | 5.000 | 5.060 | 4.532 | 2,528,631 |
| 2022-10-13 | 4.930 | 5.050 | 4.880 | 5.000 | 4.478 | 2,419,100 |
| 2022-10-12 | 4.790 | 4.950 | 4.780 | 4.940 | 4.424 | 2,653,100 |
| 2022-10-11 | 4.840 | 4.880 | 4.760 | 4.820 | 4.317 | 2,451,183 |
| 2022-10-10 | 4.830 | 4.910 | 4.810 | 4.830 | 4.326 | 2,753,500 |
| 2022-09-30 | 4.780 | 4.880 | 4.780 | 4.830 | 4.326 | 2,244,638 |
| 2022-09-29 | 4.950 | 4.950 | 4.780 | 4.830 | 4.326 | 2,263,020 |
| 2022-09-28 | 4.930 | 4.960 | 4.870 | 4.880 | 4.370 | 1,858,800 |
| 2022-09-27 | 4.820 | 4.940 | 4.790 | 4.940 | 4.424 | 2,013,589 |
| 2022-09-26 | 4.930 | 4.950 | 4.760 | 4.810 | 4.308 | 3,296,910 |
| 2022-09-23 | 5.060 | 5.080 | 4.950 | 4.970 | 4.451 | 1,981,105 |
| 2022-09-22 | 5.160 | 5.170 | 5.040 | 5.050 | 4.523 | 2,228,831 |
| 2022-09-21 | 5.030 | 5.180 | 4.970 | 5.150 | 4.612 | 2,793,631 |
| 2022-09-20 | 5.050 | 5.130 | 5.040 | 5.070 | 4.541 | 1,563,200 |
| 2022-09-19 | 5.120 | 5.140 | 5.000 | 5.010 | 4.487 | 3,112,880 |
| 2022-09-16 | 5.360 | 5.400 | 5.030 | 5.120 | 4.585 | 4,071,480 |
| 2022-09-15 | 5.510 | 5.510 | 5.310 | 5.370 | 4.809 | 3,846,080 |
| 2022-09-14 | 5.420 | 5.480 | 5.390 | 5.470 | 4.899 | 2,583,800 |
| 2022-09-13 | 5.400 | 5.500 | 5.390 | 5.450 | 4.881 | 3,016,100 |
| 2022-09-09 | 5.460 | 5.460 | 5.390 | 5.400 | 4.836 | 2,432,800 |
| 2022-09-08 | 5.430 | 5.490 | 5.420 | 5.430 | 4.863 | 1,898,828 |
| 2022-09-07 | 5.510 | 5.510 | 5.420 | 5.460 | 4.890 | 2,186,767 |
| 2022-09-06 | 5.460 | 5.520 | 5.430 | 5.510 | 4.935 | 3,326,331 |
| 2022-09-05 | 5.420 | 5.480 | 5.360 | 5.450 | 4.881 | 2,590,881 |
| 2022-09-02 | 5.350 | 5.430 | 5.340 | 5.400 | 4.836 | 2,241,900 |
| 2022-09-01 | 5.350 | 5.430 | 5.300 | 5.340 | 4.782 | 3,077,602 |
| 2022-08-31 | 5.520 | 5.520 | 5.300 | 5.310 | 4.756 | 3,608,900 |
| 2022-08-30 | 5.430 | 5.550 | 5.420 | 5.500 | 4.926 | 3,773,701 |
| 2022-08-29 | 5.310 | 5.440 | 5.260 | 5.430 | 4.863 | 2,740,487 |
| 2022-08-26 | 5.370 | 5.400 | 5.320 | 5.360 | 4.800 | 2,433,527 |
| 2022-08-25 | 5.360 | 5.370 | 5.250 | 5.350 | 4.791 | 2,488,900 |
| 2022-08-24 | 5.440 | 5.450 | 5.300 | 5.320 | 4.765 | 2,834,800 |
| 2022-08-23 | 5.460 | 5.460 | 5.370 | 5.430 | 4.863 | 3,280,500 |
| 2022-08-22 | 5.420 | 5.450 | 5.370 | 5.450 | 4.881 | 2,479,460 |
| 2022-08-19 | 5.420 | 5.530 | 5.390 | 5.400 | 4.836 | 3,869,021 |
| 2022-08-18 | 5.450 | 5.470 | 5.400 | 5.400 | 4.836 | 2,118,700 |
| 2022-08-17 | 5.490 | 5.530 | 5.440 | 5.480 | 4.908 | 2,489,300 |
| 2022-08-16 | 5.480 | 5.510 | 5.450 | 5.490 | 4.917 | 2,176,900 |
| 2022-08-15 | 5.500 | 5.500 | 5.390 | 5.470 | 4.899 | 2,870,697 |
| 2022-08-12 | 5.470 | 5.520 | 5.420 | 5.480 | 4.908 | 3,877,882 |
| 2022-08-11 | 5.400 | 5.470 | 5.390 | 5.460 | 4.890 | 3,647,025 |
| 2022-08-10 | 5.320 | 5.400 | 5.280 | 5.380 | 4.818 | 3,102,731 |
| 2022-08-09 | 5.300 | 5.360 | 5.280 | 5.350 | 4.791 | 1,877,060 |
| 2022-08-08 | 5.260 | 5.330 | 5.230 | 5.310 | 4.756 | 2,435,580 |
| 2022-08-05 | 5.220 | 5.280 | 5.170 | 5.270 | 4.720 | 2,775,211 |
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.