Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.260	9.290	9.160	9.170	8.744	5,123,100
2025-07-24	9.390	9.390	9.120	9.220	8.792	10,856,710
2025-07-23	9.130	9.130	9.000	9.010	8.591	3,942,300
2025-07-22	9.120	9.130	8.990	9.060	8.639	3,541,800
2025-07-21	9.000	9.120	8.970	9.070	8.649	4,241,720
2025-07-18	9.020	9.020	8.970	9.000	8.582	2,536,100
2025-07-17	8.980	9.020	8.970	8.990	8.572	2,086,997
2025-07-16	9.020	9.050	8.970	9.010	8.591	2,874,700
2025-07-15	9.150	9.150	8.960	9.000	8.582	4,168,000
2025-07-14	9.100	9.170	9.100	9.150	8.725	2,794,000
2025-07-11	9.190	9.190	9.090	9.100	8.677	4,534,902
2025-07-10	9.200	9.300	9.100	9.150	8.725	6,331,600
2025-07-09	9.160	9.190	9.050	9.070	8.649	3,731,300
2025-07-08	9.090	9.230	9.030	9.150	8.725	5,501,339
2025-07-07	9.150	9.270	9.060	9.090	8.668	6,610,739
2025-07-04	9.170	9.180	9.050	9.060	8.639	2,597,321
2025-07-03	9.140	9.220	9.090	9.150	8.725	4,194,100
2025-07-02	9.100	9.200	9.060	9.120	8.696	2,603,500
2025-07-01	9.140	9.260	9.040	9.110	8.687	3,022,380
2025-06-30	8.930	9.230	8.910	9.140	8.715	5,440,597
2025-06-27	8.920	8.950	8.890	8.920	8.506	1,874,208
2025-06-26	8.980	9.090	8.920	8.920	8.506	3,062,000
2025-06-25	8.960	9.080	8.910	8.980	8.563	2,834,804
2025-06-24	8.950	8.960	8.870	8.950	8.534	3,434,900
2025-06-23	8.850	8.930	8.800	8.920	8.506	1,768,501
2025-06-20	8.960	9.000	8.860	8.870	8.458	2,610,500
2025-06-19	9.270	9.270	8.880	8.960	8.544	4,684,200
2025-06-18	8.840	9.370	8.800	9.220	8.792	10,089,010
2025-06-17	8.870	8.960	8.850	8.860	8.448	2,689,600
2025-06-16	8.830	8.940	8.830	8.880	8.467	1,992,248
2025-06-13	9.000	9.040	8.830	8.910	8.496	3,501,000
2025-06-12	9.100	9.200	9.000	9.030	8.610	3,507,600
2025-06-11	9.090	9.150	9.050	9.100	8.677	4,084,400
2025-06-10	9.050	9.200	8.900	9.090	8.668	4,788,304
2025-06-09	9.080	9.100	8.920	9.050	8.630	3,986,300
2025-06-06	9.040	9.120	9.000	9.050	8.630	1,837,700
2025-06-05	9.120	9.130	9.010	9.030	8.610	2,702,600
2025-06-04	9.100	9.180	9.060	9.120	8.696	2,316,616
2025-06-03	9.120	9.200	9.000	9.090	8.668	3,181,458
2025-05-30	9.220	9.300	9.160	9.170	8.744	2,061,400
2025-05-29	9.200	9.250	9.160	9.220	8.792	2,497,700
2025-05-28	9.290	9.310	9.170	9.190	8.763	3,446,000
2025-05-27	9.260	9.330	9.170	9.290	8.858	2,798,800
2025-05-26	9.330	9.330	9.200	9.260	8.830	2,696,900
2025-05-23	9.470	9.500	9.230	9.240	8.811	5,199,301
2025-05-22	9.350	9.380	9.210	9.270	8.839	3,908,223
2025-05-21	9.550	9.550	9.300	9.350	8.916	4,301,800
2025-05-20	9.280	9.590	9.260	9.500	9.059	8,675,601
2025-05-19	9.290	9.440	9.130	9.270	8.839	4,934,300
2025-05-16	9.450	9.880	9.440	9.480	8.753	7,288,400
2025-05-15	9.280	9.590	9.220	9.460	8.735	5,439,700
2025-05-14	9.390	9.420	9.260	9.280	8.569	3,288,300
2025-05-13	9.400	9.470	9.300	9.420	8.698	3,424,900
2025-05-12	9.260	9.420	9.200	9.370	8.652	3,652,700
2025-05-09	9.330	9.350	9.180	9.210	8.504	2,637,800
2025-05-08	9.180	9.360	9.110	9.330	8.615	2,845,006
2025-05-07	9.200	9.320	9.150	9.240	8.532	3,167,123
2025-05-06	9.100	9.210	9.050	9.160	8.458	3,563,900
2025-04-30	9.080	9.180	8.980	8.990	8.301	2,368,602
2025-04-29	8.980	9.120	8.920	9.080	8.384	1,621,200

← NewerPage 6 of 21 · 1,213 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.