Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.520	8.550	8.470	8.490	8.180	4,567,100
2026-01-19	8.490	8.570	8.400	8.550	8.238	5,464,200
2026-01-16	8.660	8.690	8.450	8.510	8.199	6,715,980
2026-01-15	8.560	8.750	8.500	8.600	8.286	7,862,400
2026-01-14	8.570	8.650	8.440	8.530	8.219	8,804,900
2026-01-13	8.870	8.880	8.520	8.530	8.219	12,301,320
2026-01-12	8.940	9.150	8.720	8.890	8.565	23,757,670
2026-01-09	8.300	8.450	8.230	8.450	8.141	11,007,000
2026-01-08	8.270	8.310	8.240	8.280	7.978	4,409,700
2026-01-07	8.340	8.360	8.250	8.270	7.968	4,561,578
2026-01-06	8.320	8.350	8.250	8.330	8.026	3,993,711
2026-01-05	8.330	8.420	8.280	8.320	8.016	4,854,116
2025-12-31	8.270	8.350	8.250	8.320	8.016	3,308,531
2025-12-30	8.350	8.380	8.260	8.270	7.968	3,893,245
2025-12-29	8.410	8.440	8.330	8.380	8.074	4,883,770
2025-12-26	8.620	8.640	8.430	8.440	8.132	5,295,348
2025-12-25	8.460	8.740	8.430	8.610	8.296	6,952,736
2025-12-24	8.480	8.540	8.350	8.460	8.151	6,002,330
2025-12-23	8.550	8.610	8.480	8.480	8.170	1,955,156
2025-12-22	8.710	8.750	8.520	8.540	8.228	3,544,600
2025-12-19	8.500	8.600	8.440	8.560	8.247	2,390,545
2025-12-18	8.420	8.540	8.410	8.440	8.132	2,145,673
2025-12-17	8.390	8.550	8.330	8.420	8.113	3,443,622
2025-12-16	8.510	8.510	8.370	8.410	8.103	3,182,908
2025-12-15	8.550	8.580	8.460	8.480	8.170	3,667,857
2025-12-12	8.690	8.720	8.580	8.580	8.267	3,775,300
2025-12-11	8.860	8.860	8.650	8.660	8.344	3,508,200
2025-12-10	8.780	8.860	8.730	8.790	8.469	2,841,089
2025-12-09	8.880	8.930	8.750	8.750	8.431	5,466,352
2025-12-08	9.040	9.080	8.830	8.850	8.527	5,553,900
2025-12-05	9.070	9.150	9.030	9.030	8.700	3,229,991
2025-12-04	9.050	9.170	8.970	9.090	8.758	4,176,180
2025-12-03	9.110	9.150	9.040	9.070	8.739	2,767,400
2025-12-02	9.090	9.140	9.020	9.100	8.768	3,528,325
2025-12-01	9.060	9.250	9.030	9.090	8.758	6,161,890
2025-11-28	8.990	9.080	8.870	8.930	8.604	5,093,309
2025-11-27	8.670	9.200	8.620	9.080	8.748	10,488,550
2025-11-26	8.710	8.760	8.630	8.630	8.315	3,219,517
2025-11-25	8.750	8.780	8.680	8.740	8.421	2,861,813
2025-11-24	8.720	8.790	8.620	8.690	8.373	3,494,900
2025-11-21	8.840	8.900	8.680	8.710	8.392	4,431,800
2025-11-20	8.880	8.950	8.810	8.880	8.556	3,031,416
2025-11-19	8.980	8.980	8.850	8.860	8.537	3,740,200
2025-11-18	9.020	9.040	8.890	8.930	8.604	3,810,700
2025-11-17	9.120	9.160	8.980	9.010	8.681	3,403,883
2025-11-14	9.140	9.190	9.080	9.090	8.758	3,295,180
2025-11-13	9.070	9.130	8.980	9.110	8.777	3,722,939
2025-11-12	9.050	9.080	8.980	9.020	8.691	2,644,659
2025-11-11	9.090	9.090	9.030	9.030	8.700	2,800,900
2025-11-10	9.020	9.100	8.960	9.050	8.720	3,250,900
2025-11-07	8.970	9.020	8.920	8.980	8.652	2,973,848
2025-11-06	9.090	9.100	8.970	9.000	8.671	3,753,600
2025-11-05	8.970	9.080	8.940	9.050	8.720	2,538,900
2025-11-04	9.110	9.150	8.990	9.040	8.710	3,934,000
2025-11-03	9.120	9.170	9.070	9.110	8.777	3,143,637
2025-10-31	9.020	9.120	9.020	9.090	8.758	3,383,400
2025-10-30	9.060	9.150	8.990	9.030	8.700	3,461,400
2025-10-29	9.100	9.140	9.020	9.070	8.739	3,355,382
2025-10-28	9.130	9.160	9.040	9.110	8.777	4,004,664
2025-10-27	9.160	9.290	9.110	9.140	8.806	5,279,664

← NewerPage 4 of 21 · 1,212 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.