Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.270	17.950	17.260	17.900	17.900	12,316,537
2024-07-25	16.580	17.270	16.500	17.230	17.230	14,752,251
2024-07-24	17.000	17.020	16.600	16.690	16.690	15,566,967
2024-07-23	17.550	17.560	17.010	17.010	17.010	12,239,821
2024-07-22	17.920	17.970	17.320	17.460	17.460	13,940,700
2024-07-19	18.120	18.150	17.780	17.970	17.970	9,089,994
2024-07-18	18.020	18.250	17.850	18.190	18.190	6,764,000
2024-07-17	18.450	18.460	18.080	18.110	18.110	8,097,300
2024-07-16	18.700	18.700	18.180	18.420	18.420	9,919,120
2024-07-15	18.700	18.940	18.650	18.770	18.770	6,352,700
2024-07-12	19.030	19.100	18.690	18.790	18.790	7,657,837
2024-07-11	18.760	19.200	18.670	19.030	19.030	10,562,520
2024-07-10	18.480	18.950	18.450	18.490	18.490	8,239,301
2024-07-09	18.120	18.650	18.000	18.550	18.550	8,748,001
2024-07-08	18.600	18.840	17.990	18.120	18.120	9,799,853
2024-07-05	18.480	18.480	18.480	18.480	18.480	0
2024-07-04	18.730	18.890	18.430	18.480	18.480	6,758,550
2024-07-03	18.950	19.040	18.700	18.710	18.710	6,246,601
2024-07-02	19.600	19.650	18.880	18.960	18.960	12,405,100
2024-07-01	19.060	19.770	19.050	19.650	19.650	15,066,802
2024-06-28	19.010	19.360	19.010	19.080	19.080	8,897,931
2024-06-27	19.790	19.800	19.050	19.090	19.090	10,048,492
2024-06-26	19.740	19.840	19.290	19.820	19.820	10,216,630
2024-06-25	19.610	19.980	19.550	19.670	19.670	7,414,710
2024-06-24	19.900	19.930	19.380	19.600	19.600	9,587,620
2024-06-21	19.820	20.230	19.790	19.930	19.930	7,852,900
2024-06-20	20.330	20.440	19.860	19.890	19.890	10,428,547
2024-06-19	21.090	21.150	20.580	20.730	20.730	9,882,140
2024-06-18	20.950	21.360	20.800	21.090	21.090	8,645,918
2024-06-17	21.100	21.320	20.870	20.930	20.930	6,794,620
2024-06-14	21.080	21.270	20.870	21.170	21.170	7,947,757
2024-06-13	21.520	21.520	20.870	21.090	21.090	11,538,190
2024-06-12	21.190	21.660	21.110	21.520	21.520	9,558,158
2024-06-11	21.280	21.300	20.970	21.180	21.180	10,084,834
2024-06-07	21.660	21.910	21.380	21.530	21.530	9,593,691
2024-06-06	21.540	21.960	21.540	21.640	21.640	12,089,826
2024-06-05	21.960	21.960	21.470	21.480	21.480	9,835,021
2024-06-04	21.400	21.960	21.310	21.910	21.910	12,278,276
2024-06-03	21.540	21.710	21.260	21.470	21.470	15,775,397
2024-05-31	22.190	22.310	21.550	21.610	21.610	21,539,955
2024-05-30	22.270	23.190	22.230	22.400	22.400	27,229,081
2024-05-29	21.900	22.280	21.820	22.060	22.060	10,085,650
2024-05-28	22.250	22.450	21.960	21.960	21.960	9,686,528
2024-05-27	22.090	22.390	21.910	22.360	22.360	9,257,845
2024-05-24	21.900	22.390	21.830	22.000	22.000	13,236,705
2024-05-23	22.630	22.680	21.780	21.950	21.950	19,599,464
2024-05-22	22.890	23.040	22.680	22.750	22.750	9,965,549
2024-05-21	23.360	23.450	22.790	22.890	22.890	13,871,945
2024-05-20	23.170	23.540	23.030	23.280	23.280	17,251,587
2024-05-17	22.890	23.320	22.700	23.170	23.170	13,748,898
2024-05-16	23.180	23.530	22.920	22.980	22.980	16,922,100
2024-05-15	23.130	23.480	22.580	23.160	23.160	21,416,940
2024-05-14	23.990	23.990	23.060	23.130	23.130	23,695,978
2024-05-13	23.890	23.980	23.340	23.970	23.970	19,997,359
2024-05-10	24.350	24.700	23.930	24.130	24.130	16,903,521
2024-05-09	23.460	24.830	23.400	24.340	24.340	30,706,119
2024-05-08	23.810	24.170	23.440	23.680	23.680	27,295,118
2024-05-07	22.670	24.340	22.560	24.020	24.020	48,225,482
2024-05-06	21.750	22.760	21.470	22.680	22.680	36,149,479
2024-04-30	21.630	22.050	21.510	21.520	21.520	17,869,941

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	1.0000 CNY
2022-06-20	0.5000 CNY
2021-07-15	0.2500 CNY
2020-07-17	0.1000 CNY
2019-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.