Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	21.100	21.870	21.050	21.870	21.870	25,809,368
2024-04-26	20.700	21.550	20.600	21.410	21.410	24,145,700
2024-04-25	20.650	21.260	20.550	20.900	20.900	22,496,881
2024-04-24	20.630	20.840	20.200	20.840	20.840	18,765,736
2024-04-23	21.060	21.240	20.460	20.630	20.630	22,532,650
2024-04-22	21.920	22.280	21.150	21.190	21.190	40,739,138
2024-04-19	20.580	22.160	20.490	22.030	22.030	49,255,925
2024-04-18	20.110	20.920	20.030	20.670	20.670	24,512,306
2024-04-17	20.120	20.440	20.000	20.220	20.220	19,238,674
2024-04-16	20.710	20.900	19.910	19.920	19.920	27,718,456
2024-04-15	20.760	21.060	20.290	20.900	20.900	32,087,566
2024-04-12	21.150	21.180	20.270	20.450	20.450	25,093,219
2024-04-11	20.220	21.060	20.080	20.750	20.750	33,632,733
2024-04-10	20.360	21.020	20.250	20.450	20.450	26,801,058
2024-04-09	19.800	20.530	19.760	20.360	20.360	25,497,978
2024-04-08	20.110	20.730	19.810	19.870	19.870	36,144,373
2024-04-03	19.680	20.410	19.650	20.330	20.330	34,275,370
2024-04-02	18.850	20.090	18.760	19.720	19.720	39,776,596
2024-04-01	18.420	19.290	18.310	19.020	19.020	23,066,761
2024-03-29	18.100	18.450	18.030	18.300	18.300	6,567,762
2024-03-28	18.010	18.320	17.810	18.130	18.130	11,196,181
2024-03-27	18.250	18.420	17.980	18.020	18.020	10,854,482
2024-03-26	17.930	18.370	17.910	18.290	18.290	13,666,637
2024-03-25	18.150	18.370	17.930	17.930	17.930	11,471,261
2024-03-22	18.590	18.630	18.150	18.150	18.150	11,067,569
2024-03-21	18.580	18.690	18.400	18.630	18.630	10,580,519
2024-03-20	18.690	18.740	18.480	18.580	18.580	12,994,922
2024-03-19	18.930	19.030	18.670	18.680	18.680	12,910,560
2024-03-18	19.170	19.310	18.710	19.020	19.020	18,598,360
2024-03-15	18.880	19.240	18.530	19.180	19.180	18,937,777
2024-03-14	18.890	19.260	18.810	18.920	18.920	13,053,792
2024-03-13	19.350	19.500	18.830	18.960	18.960	23,517,190
2024-03-12	19.900	19.940	19.300	19.410	19.410	16,948,475
2024-03-11	19.790	19.990	19.680	19.930	19.930	11,627,258
2024-03-08	19.630	19.890	19.500	19.840	19.840	15,894,514
2024-03-07	19.850	20.170	19.630	19.700	19.700	22,590,776
2024-03-06	19.410	20.000	19.400	19.950	19.950	22,995,142
2024-03-05	19.200	19.700	18.970	19.510	19.510	26,269,040
2024-03-04	19.400	19.720	19.100	19.310	19.310	23,752,373
2024-03-01	18.660	19.560	18.630	19.400	19.400	35,289,974
2024-02-29	18.010	18.750	18.000	18.440	18.440	26,411,504
2024-02-28	18.080	18.870	18.060	18.090	18.090	24,268,380
2024-02-27	17.690	18.080	17.640	18.080	18.080	13,400,241
2024-02-26	17.820	17.960	17.610	17.740	17.740	12,705,009
2024-02-23	17.940	17.990	17.550	17.790	17.790	13,410,217
2024-02-22	17.760	18.110	17.650	17.880	17.880	10,872,250
2024-02-21	17.580	18.350	17.510	17.780	17.780	15,692,658
2024-02-20	17.600	17.960	17.400	17.780	17.780	10,527,816
2024-02-19	17.660	17.960	17.400	17.740	17.740	14,564,286
2024-02-08	17.460	18.620	17.450	17.510	17.510	28,674,015
2024-02-07	16.440	17.410	16.370	17.360	17.360	28,883,108
2024-02-06	14.850	16.440	14.850	16.360	16.360	17,008,366
2024-02-05	15.340	15.580	14.310	15.050	15.050	20,411,499
2024-02-02	16.100	16.320	15.180	15.590	15.590	15,078,918
2024-02-01	16.300	16.590	16.070	16.100	16.100	9,707,744
2024-01-31	16.930	17.070	16.330	16.360	16.360	12,176,980
2024-01-30	17.210	17.460	16.950	16.960	16.960	7,470,043
2024-01-29	17.700	17.750	17.310	17.320	17.320	6,798,300
2024-01-26	17.680	18.050	17.580	17.670	17.670	8,432,914
2024-01-25	17.430	17.770	17.240	17.720	17.720	11,142,054

← NewerPage 11 of 21 · 1,212 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.