Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.150	9.150	8.980	8.980	8.292	2,219,800
2025-04-25	9.140	9.200	9.100	9.150	8.449	1,595,200
2025-04-24	9.170	9.210	9.010	9.140	8.440	2,669,700
2025-04-23	9.330	9.350	9.170	9.180	8.476	2,675,400
2025-04-22	9.260	9.360	9.240	9.320	8.606	2,474,000
2025-04-21	9.230	9.540	9.170	9.330	8.615	3,679,500
2025-04-18	9.300	9.350	9.190	9.220	8.513	2,161,600
2025-04-17	9.260	9.340	9.170	9.300	8.587	2,844,400
2025-04-16	9.250	9.330	9.100	9.280	8.569	2,806,300
2025-04-15	9.400	9.460	9.230	9.280	8.569	3,180,900
2025-04-14	9.290	9.660	9.200	9.380	8.661	9,234,600
2025-04-11	8.790	9.570	8.670	9.360	8.643	11,806,280
2025-04-10	8.650	8.950	8.650	8.750	8.079	4,721,414
2025-04-09	8.400	8.660	8.000	8.580	7.922	5,512,100
2025-04-08	8.680	8.840	8.230	8.540	7.886	8,367,820
2025-04-07	9.230	9.230	8.680	8.680	8.015	9,327,925
2025-04-03	9.510	9.710	9.460	9.640	8.901	3,423,236
2025-04-02	9.920	9.920	9.550	9.610	8.873	6,384,500
2025-04-01	9.600	9.900	9.530	9.830	9.077	7,707,610
2025-03-31	9.420	9.680	9.370	9.620	8.883	9,422,900
2025-03-28	9.460	9.610	9.280	9.450	8.726	7,535,600
2025-03-27	9.170	9.600	9.050	9.450	8.726	11,373,210
2025-03-26	9.140	9.180	9.080	9.130	8.430	1,892,800
2025-03-25	9.090	9.200	9.030	9.130	8.430	2,525,000
2025-03-24	9.160	9.220	8.980	9.110	8.412	3,660,402
2025-03-21	9.240	9.400	9.140	9.190	8.486	4,106,800
2025-03-20	9.250	9.330	9.190	9.200	8.495	2,725,100
2025-03-19	9.270	9.280	9.160	9.250	8.541	2,964,300
2025-03-18	9.350	9.370	9.210	9.270	8.560	3,349,400
2025-03-17	9.120	9.420	9.080	9.350	8.633	7,610,000
2025-03-14	9.030	9.150	9.000	9.120	8.421	4,415,200
2025-03-13	9.060	9.070	8.970	9.040	8.347	2,834,000
2025-03-12	9.140	9.140	9.000	9.050	8.356	3,120,514
2025-03-11	9.010	9.200	8.920	9.130	8.430	4,384,900
2025-03-10	9.050	9.130	9.000	9.080	8.384	3,134,601
2025-03-07	9.070	9.080	8.920	9.000	8.310	3,746,140
2025-03-06	9.070	9.160	9.010	9.100	8.403	3,433,634
2025-03-05	9.130	9.160	9.030	9.070	8.375	2,343,800
2025-03-04	9.100	9.210	9.050	9.100	8.403	2,525,800
2025-03-03	9.020	9.200	8.970	9.030	8.338	3,630,500
2025-02-28	9.100	9.130	8.980	8.990	8.301	3,238,201
2025-02-27	9.190	9.200	9.030	9.090	8.393	3,519,200
2025-02-26	9.120	9.180	9.100	9.140	8.440	3,348,144
2025-02-25	9.180	9.230	9.100	9.110	8.412	4,496,600
2025-02-24	9.500	9.520	9.180	9.260	8.550	5,825,807
2025-02-21	9.080	9.660	9.010	9.450	8.726	14,559,470
2025-02-20	9.060	9.100	8.980	9.040	8.347	3,418,961
2025-02-19	9.030	9.060	8.950	9.060	8.366	3,758,965
2025-02-18	9.220	9.270	8.990	9.020	8.329	4,325,000
2025-02-17	9.380	9.380	9.150	9.170	8.467	4,610,113
2025-02-14	9.350	9.360	9.160	9.300	8.587	3,603,893
2025-02-13	9.320	9.490	9.260	9.300	8.587	3,290,520
2025-02-12	9.380	9.380	9.240	9.320	8.606	2,841,900
2025-02-11	9.450	9.460	9.270	9.330	8.615	3,072,400
2025-02-10	9.520	9.540	9.360	9.450	8.726	3,269,800
2025-02-07	9.330	9.520	9.280	9.510	8.781	4,580,400
2025-02-06	9.290	9.420	9.240	9.350	8.633	3,302,599
2025-02-05	9.300	9.350	9.140	9.260	8.550	3,857,862
2025-01-27	9.080	9.630	9.080	9.270	8.560	6,120,960
2025-01-24	9.170	9.170	9.030	9.070	8.375	2,785,700

← NewerPage 7 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.