Qifeng New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	9.930	10.040	9.630	9.830	9.077	7,780,669
2024-10-29	10.350	10.370	9.930	9.980	9.215	8,687,418
2024-10-28	10.240	10.490	10.210	10.340	9.548	7,456,090
2024-10-25	9.990	10.400	9.950	10.200	9.418	10,317,880
2024-10-24	10.170	10.180	9.900	9.990	9.224	6,374,792
2024-10-23	10.380	10.380	10.060	10.140	9.363	10,338,360
2024-10-22	9.870	10.600	9.850	10.400	9.603	16,382,730
2024-10-21	10.000	10.080	9.780	9.850	9.095	9,106,593
2024-10-18	9.880	10.140	9.700	10.000	9.234	7,876,000
2024-10-17	9.940	10.150	9.830	9.850	9.095	7,267,980
2024-10-16	9.870	10.040	9.720	9.890	9.132	8,018,954
2024-10-15	10.200	10.260	9.960	9.970	9.206	13,318,710
2024-10-14	10.280	10.560	9.880	10.490	9.686	25,523,160
2024-10-11	11.350	11.350	10.890	10.980	10.138	8,534,620
2024-10-10	11.400	11.730	11.180	11.290	10.425	11,295,500
2024-10-09	12.390	12.390	11.370	11.390	10.517	13,368,920
2024-10-08	13.200	13.200	11.530	12.490	11.533	23,465,240
2024-09-30	11.500	12.070	11.120	12.000	11.080	14,847,250
2024-09-27	10.240	11.090	10.240	10.980	10.138	9,869,393
2024-09-26	10.000	10.240	10.000	10.240	9.455	6,293,200
2024-09-25	9.900	10.300	9.890	10.000	9.234	6,554,619
2024-09-24	9.660	9.790	9.490	9.730	8.984	4,651,519
2024-09-23	9.420	9.730	9.420	9.610	8.873	3,582,699
2024-09-20	9.290	9.480	9.290	9.410	8.689	2,955,220
2024-09-19	9.250	9.470	9.240	9.360	8.643	3,888,161
2024-09-18	9.040	9.270	8.850	9.210	8.504	4,551,900
2024-09-13	9.020	9.100	8.950	9.040	8.347	2,493,302
2024-09-12	8.990	9.150	8.990	9.000	8.310	2,023,100
2024-09-11	9.080	9.120	8.990	9.040	8.347	2,234,100
2024-09-10	9.090	9.160	8.970	9.130	8.430	2,793,800
2024-09-09	9.110	9.150	8.990	9.090	8.393	2,717,040
2024-09-06	9.410	9.430	9.090	9.100	8.403	4,661,760
2024-09-05	9.380	9.540	9.380	9.410	8.689	2,008,400
2024-09-04	9.550	9.550	9.270	9.380	8.661	3,744,100
2024-09-03	9.490	9.580	9.360	9.580	8.846	2,731,720
2024-09-02	9.710	9.790	9.400	9.420	8.698	4,779,300
2024-08-30	9.460	9.840	9.360	9.700	8.957	4,539,424
2024-08-29	9.350	9.590	9.250	9.510	8.781	3,122,480
2024-08-28	9.310	9.530	9.310	9.350	8.633	2,741,000
2024-08-27	9.440	9.600	9.380	9.400	8.680	2,764,400
2024-08-26	9.600	9.670	9.440	9.530	8.800	2,445,420
2024-08-23	9.740	9.770	9.450	9.600	8.864	4,042,864
2024-08-22	9.820	9.910	9.690	9.750	9.003	3,950,660
2024-08-21	9.540	10.010	9.480	9.820	9.067	8,564,436
2024-08-20	9.680	10.040	9.410	9.540	8.809	6,332,000
2024-08-19	9.350	9.800	9.290	9.680	8.938	4,864,180
2024-08-16	9.520	9.580	9.290	9.350	8.633	4,347,800
2024-08-15	9.470	9.640	9.350	9.520	8.790	2,395,088
2024-08-14	9.600	9.650	9.470	9.480	8.753	2,147,100
2024-08-13	9.580	9.690	9.410	9.670	8.929	3,678,436
2024-08-12	9.650	9.700	9.530	9.580	8.846	1,679,700
2024-08-09	9.760	9.840	9.640	9.650	8.910	2,531,200
2024-08-08	9.890	9.900	9.670	9.730	8.984	2,833,000
2024-08-07	9.950	9.950	9.740	9.860	9.104	2,408,110
2024-08-06	9.900	10.050	9.790	9.880	9.123	3,126,400
2024-08-05	10.160	10.250	9.830	9.840	9.086	4,959,000
2024-08-02	10.220	10.350	10.150	10.160	9.381	3,248,700
2024-08-01	10.350	10.580	10.210	10.280	9.492	4,896,200
2024-07-31	9.710	10.420	9.700	10.350	9.557	8,821,100
2024-07-30	9.690	9.850	9.600	9.740	8.994	3,372,000

← NewerPage 9 of 21 · 1,219 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.