Qifeng New Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.990	6.030	5.960	5.990	5.262	3,836,406
2022-02-08	5.840	6.000	5.800	5.990	5.262	5,079,900
2022-02-07	5.780	5.860	5.730	5.820	5.113	4,340,320
2022-01-28	5.670	5.760	5.640	5.720	5.025	3,666,760
2022-01-27	5.740	5.750	5.620	5.640	4.955	4,301,700
2022-01-26	5.680	5.810	5.670	5.760	5.060	3,659,500
2022-01-25	5.830	5.860	5.630	5.630	4.946	6,699,526
2022-01-24	5.980	6.010	5.850	5.850	5.139	5,290,300
2022-01-21	6.120	6.140	5.910	5.980	5.253	5,831,586
2022-01-20	6.250	6.380	6.110	6.120	5.376	5,506,284
2022-01-19	6.160	6.380	6.160	6.260	5.499	8,261,748
2022-01-18	6.290	6.320	6.100	6.130	5.385	5,890,716
2022-01-17	6.100	6.340	6.060	6.270	5.508	8,539,643
2022-01-14	6.420	6.440	6.160	6.200	5.446	8,066,154
2022-01-13	6.430	6.490	6.400	6.440	5.657	3,863,400
2022-01-12	6.440	6.480	6.360	6.460	5.675	4,331,891
2022-01-11	6.440	6.510	6.400	6.420	5.640	4,207,534
2022-01-10	6.320	6.490	6.250	6.470	5.684	6,407,931
2022-01-07	6.440	6.440	6.300	6.320	5.552	3,926,634
2022-01-06	6.310	6.450	6.280	6.410	5.631	4,956,200
2022-01-05	6.370	6.390	6.280	6.320	5.552	3,728,323
2022-01-04	6.280	6.400	6.250	6.370	5.596	5,288,801
2021-12-31	6.270	6.280	6.240	6.260	5.499	2,882,800
2021-12-30	6.210	6.270	6.210	6.260	5.499	3,256,300
2021-12-29	6.220	6.280	6.130	6.230	5.473	3,576,877
2021-12-28	6.200	6.210	6.160	6.200	5.446	2,445,812
2021-12-27	6.090	6.190	6.080	6.180	5.429	2,960,267
2021-12-24	6.230	6.230	6.080	6.090	5.350	4,231,200
2021-12-23	6.320	6.320	6.190	6.200	5.446	5,060,911
2021-12-22	6.240	6.320	6.240	6.300	5.534	5,225,000
2021-12-21	6.130	6.320	6.120	6.260	5.499	6,460,300
2021-12-20	6.150	6.230	6.100	6.150	5.403	5,247,951
2021-12-17	6.170	6.190	6.110	6.170	5.420	4,353,483
2021-12-16	6.120	6.180	6.030	6.170	5.420	4,682,934
2021-12-15	6.100	6.170	6.050	6.120	5.376	5,062,075
2021-12-14	6.030	6.120	6.020	6.100	5.359	4,823,679
2021-12-13	6.020	6.050	5.990	6.030	5.297	3,064,000
2021-12-10	5.990	6.050	5.960	6.020	5.288	3,205,020
2021-12-09	6.030	6.100	6.000	6.020	5.288	4,245,100
2021-12-08	6.030	6.030	5.930	5.970	5.244	2,950,200
2021-12-07	6.000	6.050	5.910	5.960	5.236	3,636,657
2021-12-06	6.060	6.080	5.960	5.980	5.253	4,215,200
2021-12-03	6.030	6.090	5.980	6.070	5.332	4,600,199
2021-12-02	6.060	6.140	6.020	6.040	5.306	6,433,359
2021-12-01	5.900	6.080	5.880	6.070	5.332	9,385,119
2021-11-30	5.820	5.910	5.820	5.870	5.157	4,022,202
2021-11-29	5.830	5.880	5.800	5.820	5.113	4,137,829
2021-11-26	5.950	5.950	5.860	5.910	5.192	3,931,145
2021-11-25	6.000	6.000	5.950	5.960	5.236	3,018,500
2021-11-24	5.910	6.000	5.880	5.960	5.236	4,153,720
2021-11-23	5.850	5.950	5.820	5.910	5.192	3,907,150
2021-11-22	5.890	5.900	5.850	5.860	5.148	2,716,398
2021-11-19	5.860	5.910	5.810	5.900	5.183	2,877,200
2021-11-18	5.910	5.940	5.830	5.860	5.148	4,907,002
2021-11-17	5.870	5.930	5.840	5.930	5.209	2,980,144
2021-11-16	5.910	5.930	5.860	5.870	5.157	3,184,500
2021-11-15	5.850	5.960	5.800	5.920	5.201	5,711,500
2021-11-12	5.840	5.840	5.760	5.790	5.086	3,791,195
2021-11-11	5.790	5.840	5.770	5.830	5.121	3,267,600
2021-11-10	5.790	5.790	5.710	5.790	5.086	2,476,600

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.