Qifeng New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.150 | 5.220 | 5.130 | 5.220 | 4.675 | 2,217,100 |
| 2022-08-03 | 5.150 | 5.310 | 5.110 | 5.150 | 4.612 | 3,875,400 |
| 2022-08-02 | 5.380 | 5.380 | 5.110 | 5.140 | 4.603 | 4,673,346 |
| 2022-08-01 | 5.410 | 5.440 | 5.340 | 5.400 | 4.836 | 2,780,740 |
| 2022-07-29 | 5.440 | 5.500 | 5.390 | 5.410 | 4.845 | 2,243,485 |
| 2022-07-28 | 5.510 | 5.510 | 5.400 | 5.450 | 4.881 | 3,284,574 |
| 2022-07-27 | 5.400 | 5.520 | 5.380 | 5.480 | 4.908 | 4,865,120 |
| 2022-07-26 | 5.320 | 5.450 | 5.240 | 5.430 | 4.863 | 5,697,618 |
| 2022-07-25 | 5.300 | 5.360 | 5.300 | 5.320 | 4.765 | 2,173,954 |
| 2022-07-22 | 5.310 | 5.350 | 5.280 | 5.330 | 4.773 | 2,678,315 |
| 2022-07-21 | 5.300 | 5.360 | 5.290 | 5.300 | 4.747 | 2,494,702 |
| 2022-07-20 | 5.290 | 5.330 | 5.280 | 5.320 | 4.765 | 3,163,434 |
| 2022-07-19 | 5.180 | 5.290 | 5.170 | 5.290 | 4.738 | 3,616,100 |
| 2022-07-18 | 4.970 | 5.190 | 4.970 | 5.190 | 4.648 | 8,132,008 |
| 2022-07-15 | 5.300 | 5.310 | 4.930 | 4.970 | 4.451 | 10,330,000 |
| 2022-07-14 | 5.390 | 5.390 | 5.310 | 5.340 | 4.782 | 2,812,078 |
| 2022-07-13 | 5.200 | 5.410 | 5.190 | 5.400 | 4.836 | 5,697,678 |
| 2022-07-12 | 5.220 | 5.320 | 5.220 | 5.220 | 4.675 | 2,683,393 |
| 2022-07-11 | 5.290 | 5.310 | 5.220 | 5.260 | 4.711 | 2,333,300 |
| 2022-07-08 | 5.220 | 5.290 | 5.200 | 5.280 | 4.729 | 2,256,097 |
| 2022-07-07 | 5.190 | 5.260 | 5.160 | 5.220 | 4.675 | 1,888,411 |
| 2022-07-06 | 5.240 | 5.240 | 5.130 | 5.190 | 4.648 | 2,968,007 |
| 2022-07-05 | 5.320 | 5.340 | 5.190 | 5.230 | 4.684 | 3,008,602 |
| 2022-07-04 | 5.310 | 5.340 | 5.250 | 5.290 | 4.738 | 2,917,936 |
| 2022-07-01 | 5.370 | 5.430 | 5.300 | 5.310 | 4.756 | 5,226,997 |
| 2022-06-30 | 5.300 | 5.390 | 5.300 | 5.370 | 4.809 | 3,485,814 |
| 2022-06-29 | 5.390 | 5.440 | 5.300 | 5.310 | 4.756 | 4,729,431 |
| 2022-06-28 | 5.290 | 5.390 | 5.290 | 5.380 | 4.818 | 4,020,884 |
| 2022-06-27 | 5.310 | 5.320 | 5.260 | 5.290 | 4.738 | 2,241,384 |
| 2022-06-24 | 5.280 | 5.330 | 5.260 | 5.300 | 4.747 | 3,219,495 |
| 2022-06-23 | 5.200 | 5.290 | 5.190 | 5.280 | 4.729 | 2,956,592 |
| 2022-06-22 | 5.250 | 5.300 | 5.190 | 5.200 | 4.657 | 3,205,778 |
| 2022-06-21 | 5.230 | 5.360 | 5.200 | 5.290 | 4.738 | 4,748,496 |
| 2022-06-20 | 5.210 | 5.260 | 5.200 | 5.230 | 4.684 | 3,158,971 |
| 2022-06-17 | 5.200 | 5.210 | 5.110 | 5.180 | 4.639 | 2,778,960 |
| 2022-06-16 | 5.130 | 5.240 | 5.120 | 5.190 | 4.648 | 3,428,718 |
| 2022-06-15 | 5.160 | 5.230 | 5.120 | 5.140 | 4.603 | 3,475,604 |
| 2022-06-14 | 5.070 | 5.140 | 4.980 | 5.130 | 4.594 | 4,047,183 |
| 2022-06-13 | 5.100 | 5.160 | 5.060 | 5.120 | 4.585 | 3,111,197 |
| 2022-06-10 | 5.080 | 5.170 | 5.080 | 5.160 | 4.621 | 1,826,050 |
| 2022-06-09 | 5.210 | 5.210 | 5.090 | 5.100 | 4.568 | 2,141,890 |
| 2022-06-08 | 5.220 | 5.240 | 5.100 | 5.180 | 4.639 | 2,879,186 |
| 2022-06-07 | 5.240 | 5.260 | 5.130 | 5.210 | 4.666 | 2,589,016 |
| 2022-06-06 | 5.200 | 5.260 | 5.200 | 5.240 | 4.693 | 2,441,084 |
| 2022-06-02 | 5.230 | 5.240 | 5.130 | 5.210 | 4.666 | 2,335,531 |
| 2022-06-01 | 5.140 | 5.230 | 5.100 | 5.220 | 4.675 | 4,087,401 |
| 2022-05-31 | 5.150 | 5.170 | 5.120 | 5.160 | 4.621 | 3,338,297 |
| 2022-05-30 | 5.160 | 5.230 | 5.130 | 5.230 | 4.594 | 4,617,916 |
| 2022-05-27 | 5.140 | 5.170 | 5.080 | 5.150 | 4.524 | 2,895,100 |
| 2022-05-26 | 5.090 | 5.160 | 5.020 | 5.130 | 4.507 | 3,233,584 |
| 2022-05-25 | 4.930 | 5.090 | 4.930 | 5.090 | 4.471 | 3,686,213 |
| 2022-05-24 | 5.150 | 5.180 | 4.920 | 4.930 | 4.331 | 3,379,200 |
| 2022-05-23 | 5.080 | 5.150 | 5.050 | 5.140 | 4.515 | 2,768,860 |
| 2022-05-20 | 5.050 | 5.080 | 5.030 | 5.070 | 4.454 | 2,264,407 |
| 2022-05-19 | 4.980 | 5.050 | 4.930 | 5.040 | 4.427 | 2,189,100 |
| 2022-05-18 | 4.960 | 5.060 | 4.960 | 5.030 | 4.419 | 2,220,489 |
| 2022-05-17 | 5.040 | 5.050 | 4.930 | 4.980 | 4.375 | 2,453,015 |
| 2022-05-16 | 5.020 | 5.060 | 4.990 | 5.040 | 4.427 | 2,866,348 |
| 2022-05-13 | 5.000 | 5.050 | 4.950 | 5.000 | 4.392 | 2,588,504 |
| 2022-05-12 | 4.940 | 5.000 | 4.910 | 4.990 | 4.384 | 3,182,334 |
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.