Qifeng New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.770 | 5.790 | 5.720 | 5.780 | 5.078 | 2,358,000 |
| 2021-11-08 | 5.760 | 5.770 | 5.690 | 5.750 | 5.051 | 2,662,300 |
| 2021-11-05 | 5.690 | 5.820 | 5.650 | 5.760 | 5.060 | 5,536,622 |
| 2021-11-04 | 5.630 | 5.690 | 5.570 | 5.680 | 4.990 | 2,447,431 |
| 2021-11-03 | 5.540 | 5.630 | 5.540 | 5.620 | 4.937 | 2,555,300 |
| 2021-11-02 | 5.740 | 5.740 | 5.510 | 5.560 | 4.884 | 5,166,600 |
| 2021-11-01 | 5.710 | 5.750 | 5.590 | 5.730 | 5.034 | 3,139,600 |
| 2021-10-29 | 5.640 | 5.720 | 5.620 | 5.700 | 5.007 | 2,993,817 |
| 2021-10-28 | 5.740 | 5.750 | 5.600 | 5.640 | 4.955 | 4,336,339 |
| 2021-10-27 | 6.010 | 6.010 | 5.730 | 5.730 | 5.034 | 8,650,604 |
| 2021-10-26 | 6.080 | 6.100 | 6.000 | 6.020 | 5.288 | 3,245,900 |
| 2021-10-25 | 6.000 | 6.070 | 5.950 | 6.070 | 5.332 | 2,906,163 |
← NewerPage 21 of 21 · 1,212 trading days
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.