Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.310	9.320	9.130	9.140	8.806	3,603,700
2025-10-23	9.110	9.350	9.110	9.330	8.989	3,914,400
2025-10-22	9.190	9.240	9.060	9.130	8.797	3,979,164
2025-10-21	9.220	9.260	9.180	9.240	8.903	2,824,873
2025-10-20	9.200	9.310	9.090	9.180	8.845	3,704,000
2025-10-17	9.390	9.500	9.180	9.190	8.854	3,886,700
2025-10-16	9.310	9.470	9.260	9.380	9.038	6,502,414
2025-10-15	9.580	9.620	9.240	9.320	8.980	12,725,760
2025-10-14	9.430	9.970	9.420	9.630	9.278	11,764,180
2025-10-13	9.050	9.480	8.980	9.460	9.115	8,121,155
2025-10-10	9.160	9.350	9.120	9.280	8.941	6,625,474
2025-10-09	8.980	9.180	8.930	9.150	8.816	7,639,158
2025-09-30	8.940	9.140	8.900	8.940	8.614	4,715,120
2025-09-29	8.870	9.000	8.700	8.950	8.623	5,664,477
2025-09-26	8.830	8.980	8.810	8.870	8.546	4,085,202
2025-09-25	8.910	9.030	8.830	8.860	8.537	4,110,950
2025-09-24	8.890	9.000	8.820	8.930	8.604	4,033,260
2025-09-23	9.040	9.110	8.700	8.970	8.643	7,005,600
2025-09-22	9.200	9.230	8.980	9.000	8.671	6,326,610
2025-09-19	9.270	9.340	9.130	9.190	8.854	4,631,702
2025-09-18	9.540	9.560	9.200	9.250	8.912	8,122,007
2025-09-17	9.590	9.630	9.490	9.550	9.201	4,843,800
2025-09-16	9.630	9.740	9.520	9.680	9.230	5,373,815
2025-09-15	9.750	9.770	9.570	9.630	9.183	5,623,200
2025-09-12	9.950	10.000	9.690	9.730	9.278	7,317,396
2025-09-11	10.030	10.060	9.840	9.920	9.459	5,315,300
2025-09-10	10.050	10.210	10.010	10.050	9.583	4,481,024
2025-09-09	10.050	10.280	9.960	10.090	9.621	6,797,264
2025-09-08	9.930	10.160	9.830	10.060	9.593	6,525,136
2025-09-05	9.860	9.880	9.760	9.840	9.383	5,372,600
2025-09-04	9.880	10.030	9.690	9.840	9.383	6,669,100
2025-09-03	10.200	10.250	9.850	9.900	9.440	7,806,204
2025-09-02	10.200	10.250	10.040	10.150	9.678	10,108,080
2025-09-01	9.800	10.300	9.800	10.210	9.736	14,680,730
2025-08-29	9.970	10.280	9.710	9.750	9.297	15,163,490
2025-08-28	9.200	9.840	9.200	9.800	9.345	18,245,490
2025-08-27	9.410	9.440	9.260	9.270	8.839	7,478,885
2025-08-26	9.480	9.510	9.340	9.430	8.992	9,424,266
2025-08-25	9.190	9.600	9.180	9.530	9.087	18,312,730
2025-08-22	9.500	9.500	9.160	9.200	8.773	15,979,820
2025-08-21	9.110	9.630	9.070	9.490	9.049	22,009,410
2025-08-20	8.870	9.270	8.840	9.070	8.649	11,424,760
2025-08-19	8.900	8.910	8.800	8.880	8.467	4,698,455
2025-08-18	8.910	8.920	8.790	8.900	8.486	7,458,168
2025-08-15	8.850	8.920	8.850	8.910	8.496	3,642,215
2025-08-14	8.890	8.910	8.820	8.860	8.448	5,114,760
2025-08-13	8.920	8.930	8.870	8.900	8.486	3,885,300
2025-08-12	8.970	8.970	8.880	8.910	8.496	3,961,860
2025-08-11	8.980	9.010	8.870	8.990	8.572	6,920,700
2025-08-08	9.070	9.090	8.960	8.980	8.563	2,724,000
2025-08-07	8.990	9.150	8.950	9.070	8.649	5,040,600
2025-08-06	8.960	9.060	8.930	9.000	8.582	4,785,400
2025-08-05	8.960	9.010	8.910	8.960	8.544	3,617,973
2025-08-04	8.980	9.080	8.920	8.960	8.544	5,213,678
2025-08-01	8.980	9.080	8.920	9.040	8.620	3,682,854
2025-07-31	9.050	9.070	8.910	8.950	8.534	4,732,600
2025-07-30	9.070	9.110	9.010	9.050	8.630	3,991,700
2025-07-29	9.150	9.180	9.010	9.070	8.649	3,803,800
2025-07-28	9.180	9.190	9.090	9.150	8.725	3,405,700
2025-07-25	9.260	9.290	9.160	9.170	8.744	5,123,100

← NewerPage 5 of 21 · 1,218 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.