Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.340	17.620	16.870	17.380	17.380	11,438,848
2024-01-23	16.430	17.500	16.110	17.260	17.260	17,620,328
2024-01-22	17.190	17.280	16.430	16.430	16.430	11,471,957
2024-01-19	17.250	17.760	17.200	17.290	17.290	8,871,559
2024-01-18	17.350	17.410	16.700	17.280	17.280	14,011,318
2024-01-17	17.700	17.780	17.360	17.360	17.360	6,969,548
2024-01-16	17.820	17.930	17.500	17.720	17.720	8,467,760
2024-01-15	18.090	18.120	17.800	17.830	17.830	7,153,740
2024-01-12	18.060	18.530	18.010	18.160	18.160	9,079,883
2024-01-11	17.660	18.290	17.660	18.120	18.120	9,555,084
2024-01-10	17.890	18.150	17.670	17.830	17.830	8,189,376
2024-01-09	17.900	18.190	17.580	17.930	17.930	11,210,115
2024-01-08	18.140	18.290	17.860	17.860	17.860	8,849,036
2024-01-05	18.700	18.700	18.100	18.210	18.210	19,482,803
2024-01-04	18.740	19.390	18.670	18.760	18.760	22,677,204
2024-01-03	18.270	19.280	18.200	18.950	18.950	28,483,985
2024-01-02	18.310	18.490	18.200	18.270	18.270	9,436,974
2023-12-29	18.130	18.320	18.070	18.250	18.250	12,954,192
2023-12-28	17.400	18.190	17.360	18.180	18.180	20,909,088
2023-12-27	17.960	17.960	17.180	17.550	17.550	21,282,992
2023-12-26	17.300	18.500	17.270	18.000	18.000	25,501,329
2023-12-25	17.430	17.560	17.220	17.370	17.370	4,865,100
2023-12-22	17.280	17.670	16.920	17.450	17.450	11,070,456
2023-12-21	17.200	17.400	17.040	17.270	17.270	5,395,722
2023-12-20	17.430	17.550	17.250	17.260	17.260	5,167,683
2023-12-19	17.420	17.520	17.270	17.410	17.410	4,566,301
2023-12-18	17.840	17.840	17.280	17.430	17.430	11,368,387
2023-12-15	17.950	18.190	17.810	17.830	17.830	9,173,222
2023-12-14	17.970	18.100	17.820	17.910	17.910	6,924,607
2023-12-13	18.210	18.240	17.860	17.880	17.880	7,262,470
2023-12-12	18.300	18.500	18.140	18.260	18.260	7,350,122
2023-12-11	18.060	18.280	17.790	18.180	18.180	8,214,236
2023-12-08	18.220	18.260	18.060	18.150	18.150	5,875,063
2023-12-07	18.300	18.420	17.960	18.200	18.200	8,776,450
2023-12-06	18.010	18.610	18.010	18.350	18.350	7,586,026
2023-12-05	18.540	18.660	18.180	18.190	18.190	6,088,142
2023-12-04	18.780	18.940	18.520	18.580	18.580	6,589,800
2023-12-01	18.780	18.880	18.660	18.820	18.820	4,464,760
2023-11-30	18.860	19.110	18.750	18.810	18.810	5,156,788
2023-11-29	19.080	19.170	18.850	18.960	18.960	6,669,305
2023-11-28	19.150	19.250	18.980	19.120	19.120	5,499,814
2023-11-27	19.400	19.420	19.120	19.150	19.150	6,496,035
2023-11-24	19.670	19.780	19.400	19.420	19.420	5,191,580
2023-11-23	19.360	19.840	19.310	19.640	19.640	8,535,276
2023-11-22	19.660	19.720	19.340	19.390	19.390	6,493,540
2023-11-21	19.790	19.900	19.630	19.660	19.660	5,109,500
2023-11-20	19.850	19.950	19.560	19.830	19.830	5,766,800
2023-11-17	19.760	19.960	19.680	19.820	19.820	4,517,939
2023-11-16	20.130	20.150	19.740	19.820	19.820	6,969,663
2023-11-15	20.210	20.430	20.130	20.210	20.210	9,030,145
2023-11-14	19.920	20.180	19.920	20.080	20.080	8,075,110
2023-11-13	19.830	19.940	19.710	19.930	19.930	6,717,494
2023-11-10	19.810	19.850	19.600	19.790	19.790	5,109,165
2023-11-09	19.730	19.990	19.710	19.810	19.810	7,061,800
2023-11-08	19.910	20.070	19.580	19.710	19.710	8,741,313
2023-11-07	19.900	20.030	19.750	19.870	19.870	6,889,696
2023-11-06	19.790	20.050	19.670	19.900	19.900	8,149,511
2023-11-03	19.610	19.760	19.520	19.640	19.640	6,120,011
2023-11-02	19.660	19.840	19.510	19.520	19.520	7,165,801
2023-11-01	19.780	19.780	19.510	19.660	19.660	6,847,820

← NewerPage 12 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.