Qifeng New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.020 | 5.080 | 4.940 | 4.940 | 4.340 | 5,099,000 |
| 2022-05-10 | 5.030 | 5.050 | 4.940 | 5.020 | 4.410 | 5,097,436 |
| 2022-05-09 | 4.830 | 5.140 | 4.830 | 5.060 | 4.445 | 6,836,833 |
| 2022-05-06 | 4.820 | 4.890 | 4.790 | 4.830 | 4.243 | 2,451,573 |
| 2022-05-05 | 4.850 | 4.960 | 4.810 | 4.930 | 4.331 | 2,664,000 |
| 2022-04-29 | 4.700 | 4.900 | 4.700 | 4.860 | 4.269 | 5,007,296 |
| 2022-04-28 | 4.800 | 4.850 | 4.630 | 4.690 | 4.120 | 5,340,400 |
| 2022-04-27 | 4.740 | 4.880 | 4.580 | 4.860 | 4.269 | 7,217,277 |
| 2022-04-26 | 5.020 | 5.060 | 4.770 | 4.800 | 4.217 | 4,723,240 |
| 2022-04-25 | 5.450 | 5.450 | 5.010 | 5.010 | 4.401 | 5,631,138 |
| 2022-04-22 | 5.500 | 5.550 | 5.410 | 5.490 | 4.823 | 2,734,265 |
| 2022-04-21 | 5.730 | 5.810 | 5.490 | 5.510 | 4.840 | 4,633,900 |
| 2022-04-20 | 5.810 | 5.870 | 5.750 | 5.770 | 5.069 | 2,914,700 |
| 2022-04-19 | 5.740 | 5.830 | 5.710 | 5.830 | 5.121 | 2,693,010 |
| 2022-04-18 | 5.730 | 5.780 | 5.610 | 5.730 | 5.034 | 3,193,974 |
| 2022-04-15 | 5.900 | 5.900 | 5.730 | 5.750 | 5.051 | 5,863,920 |
| 2022-04-14 | 5.900 | 6.000 | 5.880 | 5.990 | 5.262 | 5,068,211 |
| 2022-04-13 | 5.870 | 5.950 | 5.810 | 5.860 | 5.148 | 3,652,800 |
| 2022-04-12 | 5.800 | 5.920 | 5.700 | 5.920 | 5.201 | 3,784,600 |
| 2022-04-11 | 5.840 | 5.990 | 5.740 | 5.760 | 5.060 | 4,427,200 |
| 2022-04-08 | 5.900 | 5.920 | 5.760 | 5.840 | 5.130 | 3,320,700 |
| 2022-04-07 | 6.020 | 6.020 | 5.870 | 5.880 | 5.165 | 4,009,002 |
| 2022-04-06 | 5.880 | 6.020 | 5.870 | 5.990 | 5.262 | 4,840,629 |
| 2022-04-01 | 5.830 | 5.900 | 5.810 | 5.880 | 5.165 | 3,379,800 |
| 2022-03-31 | 5.810 | 5.910 | 5.790 | 5.860 | 5.148 | 5,134,699 |
| 2022-03-30 | 5.780 | 5.840 | 5.760 | 5.830 | 5.121 | 2,064,721 |
| 2022-03-29 | 5.850 | 5.920 | 5.760 | 5.780 | 5.078 | 2,537,914 |
| 2022-03-28 | 5.800 | 5.890 | 5.730 | 5.850 | 5.139 | 3,021,887 |
| 2022-03-25 | 5.790 | 5.920 | 5.790 | 5.820 | 5.113 | 6,384,177 |
| 2022-03-24 | 5.770 | 5.850 | 5.750 | 5.800 | 5.095 | 3,159,299 |
| 2022-03-23 | 5.810 | 5.880 | 5.810 | 5.810 | 5.104 | 2,329,881 |
| 2022-03-22 | 5.780 | 5.860 | 5.740 | 5.810 | 5.104 | 2,844,303 |
| 2022-03-21 | 5.760 | 5.810 | 5.720 | 5.790 | 5.086 | 2,877,384 |
| 2022-03-18 | 5.620 | 5.780 | 5.600 | 5.760 | 5.060 | 3,456,204 |
| 2022-03-17 | 5.650 | 5.720 | 5.630 | 5.640 | 4.955 | 4,076,883 |
| 2022-03-16 | 5.550 | 5.630 | 5.390 | 5.610 | 4.928 | 3,819,518 |
| 2022-03-15 | 5.710 | 5.760 | 5.430 | 5.460 | 4.796 | 6,429,700 |
| 2022-03-14 | 5.820 | 5.890 | 5.760 | 5.770 | 5.069 | 3,346,800 |
| 2022-03-11 | 5.750 | 5.880 | 5.640 | 5.860 | 5.148 | 3,745,345 |
| 2022-03-10 | 5.800 | 5.870 | 5.740 | 5.790 | 5.086 | 3,913,028 |
| 2022-03-09 | 5.820 | 5.860 | 5.480 | 5.690 | 4.998 | 5,727,883 |
| 2022-03-08 | 6.100 | 6.100 | 5.800 | 5.810 | 5.104 | 5,161,035 |
| 2022-03-07 | 6.080 | 6.130 | 6.020 | 6.040 | 5.306 | 3,610,900 |
| 2022-03-04 | 6.160 | 6.190 | 6.050 | 6.090 | 5.350 | 3,395,400 |
| 2022-03-03 | 6.130 | 6.200 | 6.120 | 6.160 | 5.411 | 4,805,100 |
| 2022-03-02 | 5.990 | 6.160 | 5.980 | 6.130 | 5.385 | 6,816,567 |
| 2022-03-01 | 5.910 | 5.980 | 5.890 | 5.980 | 5.253 | 3,709,600 |
| 2022-02-28 | 5.960 | 5.980 | 5.820 | 5.890 | 5.174 | 4,119,885 |
| 2022-02-25 | 5.920 | 6.000 | 5.900 | 5.970 | 5.244 | 4,569,300 |
| 2022-02-24 | 6.070 | 6.110 | 5.830 | 5.890 | 5.174 | 5,964,700 |
| 2022-02-23 | 6.060 | 6.100 | 6.030 | 6.070 | 5.332 | 4,320,172 |
| 2022-02-22 | 6.080 | 6.100 | 6.020 | 6.070 | 5.332 | 3,588,372 |
| 2022-02-21 | 6.020 | 6.090 | 5.990 | 6.090 | 5.350 | 3,682,594 |
| 2022-02-18 | 5.940 | 6.020 | 5.920 | 6.020 | 5.288 | 2,681,202 |
| 2022-02-17 | 5.960 | 6.030 | 5.940 | 5.950 | 5.227 | 3,439,600 |
| 2022-02-16 | 5.940 | 6.020 | 5.940 | 6.010 | 5.280 | 3,565,901 |
| 2022-02-15 | 5.990 | 5.990 | 5.860 | 5.910 | 5.192 | 3,137,195 |
| 2022-02-14 | 5.880 | 6.010 | 5.880 | 5.950 | 5.227 | 3,983,391 |
| 2022-02-11 | 6.080 | 6.080 | 5.890 | 5.920 | 5.201 | 3,077,571 |
| 2022-02-10 | 5.990 | 6.020 | 5.950 | 6.010 | 5.280 | 3,157,500 |
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.