Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.310	9.420	9.120	9.120	8.421	3,695,510
2025-01-22	9.390	9.400	9.170	9.270	8.560	4,080,600
2025-01-21	9.500	9.660	9.380	9.390	8.670	2,652,013
2025-01-20	9.510	9.510	9.390	9.420	8.698	2,022,400
2025-01-17	9.460	9.500	9.370	9.420	8.698	1,825,600
2025-01-16	9.330	9.530	9.330	9.460	8.735	2,929,010
2025-01-15	9.390	9.490	9.280	9.320	8.606	2,848,900
2025-01-14	8.950	9.300	8.920	9.300	8.587	4,646,141
2025-01-13	8.960	8.990	8.790	8.880	8.199	2,456,060
2025-01-10	9.250	9.300	8.970	8.970	8.283	3,169,200
2025-01-09	9.450	9.530	9.180	9.270	8.560	3,761,700
2025-01-08	9.480	9.600	9.250	9.480	8.753	3,019,410
2025-01-07	9.480	9.480	9.220	9.410	8.689	2,925,740
2025-01-06	9.350	9.500	9.100	9.390	8.670	3,485,460
2025-01-03	9.780	9.840	9.290	9.320	8.606	4,960,070
2025-01-02	9.920	10.040	9.630	9.760	9.012	4,584,387
2024-12-31	10.130	10.250	9.970	10.020	9.252	4,244,412
2024-12-30	10.100	10.340	9.960	10.120	9.344	5,810,712
2024-12-27	9.960	10.230	9.920	10.100	9.326	4,042,700
2024-12-26	9.950	10.060	9.830	9.960	9.197	3,176,101
2024-12-25	10.140	10.160	9.880	9.920	9.160	4,292,622
2024-12-24	10.040	10.200	10.030	10.140	9.363	2,738,800
2024-12-23	10.210	10.330	9.930	10.040	9.271	4,480,400
2024-12-20	10.380	10.500	10.200	10.230	9.446	5,354,000
2024-12-19	10.330	10.470	10.070	10.410	9.612	5,743,319
2024-12-18	10.330	10.450	10.220	10.380	9.584	4,927,900
2024-12-17	10.510	10.680	10.290	10.320	9.529	5,574,089
2024-12-16	10.920	10.990	10.490	10.560	9.751	7,598,300
2024-12-13	11.150	11.260	10.900	10.920	10.083	6,747,454
2024-12-12	11.120	11.170	10.990	11.070	10.222	5,422,508
2024-12-11	11.090	11.220	11.010	11.130	10.277	5,692,866
2024-12-10	11.660	11.700	11.090	11.090	10.240	11,612,100
2024-12-09	10.790	11.500	10.690	11.270	10.406	16,413,420
2024-12-06	10.760	10.870	10.530	10.690	9.871	5,838,300
2024-12-05	10.690	11.090	10.660	10.780	9.954	6,940,910
2024-12-04	10.700	11.180	10.610	10.730	9.908	10,461,090
2024-12-03	10.660	10.760	10.600	10.650	9.834	4,768,600
2024-12-02	10.800	10.810	10.610	10.680	9.861	7,263,900
2024-11-29	10.330	10.790	10.260	10.640	9.825	11,848,160
2024-11-28	10.220	10.400	10.150	10.230	9.446	5,428,244
2024-11-27	10.120	10.210	9.910	10.210	9.428	4,185,000
2024-11-26	10.140	10.380	10.060	10.120	9.344	3,853,400
2024-11-25	10.180	10.300	10.010	10.210	9.428	5,379,400
2024-11-22	10.390	10.540	10.090	10.090	9.317	9,711,400
2024-11-21	10.390	10.530	10.270	10.330	9.538	6,599,103
2024-11-20	10.410	10.650	10.380	10.460	9.658	8,136,800
2024-11-19	10.220	10.500	10.120	10.500	9.695	10,240,100
2024-11-18	10.430	10.600	10.110	10.220	9.437	11,304,320
2024-11-15	11.020	11.180	10.490	10.540	9.732	20,075,260
2024-11-14	10.120	11.000	9.950	10.900	10.065	29,002,051
2024-11-13	10.050	10.140	9.850	10.080	9.307	6,893,628
2024-11-12	10.230	10.300	9.940	10.050	9.280	10,885,910
2024-11-11	10.010	10.300	9.870	10.220	9.437	14,092,400
2024-11-08	9.780	10.390	9.780	10.000	9.234	17,509,740
2024-11-07	9.420	9.790	9.390	9.750	9.003	10,840,280
2024-11-06	9.560	9.730	9.410	9.520	8.790	8,231,960
2024-11-05	9.400	9.590	9.300	9.540	8.809	8,654,376
2024-11-04	9.390	9.430	9.260	9.400	8.680	7,020,702
2024-11-01	9.790	9.840	9.430	9.450	8.726	9,431,202
2024-10-31	9.780	9.850	9.640	9.800	9.049	6,229,222

← NewerPage 8 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.