Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.600	19.850	19.430	19.650	19.650	12,283,394
2023-10-30	19.000	19.680	18.950	19.600	19.600	14,972,682
2023-10-27	18.520	19.150	18.350	19.030	19.030	12,526,645
2023-10-26	18.520	18.570	18.290	18.520	18.520	7,262,629
2023-10-25	18.390	18.900	18.350	18.520	18.520	12,444,397
2023-10-24	17.930	18.210	17.910	18.060	18.060	7,143,988
2023-10-23	18.450	18.450	17.780	17.860	17.860	9,838,351
2023-10-20	18.220	18.760	18.210	18.450	18.450	8,454,260
2023-10-19	18.670	18.800	18.340	18.350	18.350	8,411,936
2023-10-18	19.110	19.120	18.660	18.800	18.800	9,278,780
2023-10-17	19.100	19.230	18.850	19.040	19.040	7,663,202
2023-10-16	18.990	19.150	18.550	19.100	19.100	12,437,651
2023-10-13	19.200	19.230	18.770	18.880	18.880	10,213,412
2023-10-12	18.980	19.380	18.970	19.340	19.340	17,696,421
2023-10-11	19.250	19.330	18.880	18.900	18.900	13,321,124
2023-10-10	19.450	19.570	19.150	19.190	19.190	11,497,630
2023-10-09	19.750	19.840	19.300	19.330	19.330	11,632,930
2023-09-28	19.900	20.080	19.770	19.770	19.770	5,951,640
2023-09-27	19.700	20.230	19.670	19.820	19.820	9,700,482
2023-09-26	20.110	20.110	19.650	19.740	19.740	7,465,300
2023-09-25	20.480	20.570	20.100	20.110	20.110	8,849,607
2023-09-22	20.400	20.580	20.200	20.580	20.580	8,445,300
2023-09-21	20.650	20.720	20.410	20.440	20.440	5,504,285
2023-09-20	20.840	20.890	20.700	20.710	20.710	3,974,424
2023-09-19	21.140	21.140	20.750	20.840	20.840	5,403,395
2023-09-18	20.810	21.220	20.720	21.140	21.140	7,447,194
2023-09-15	21.180	21.240	20.820	20.860	20.860	7,477,602
2023-09-14	21.280	21.330	20.900	21.050	21.050	7,304,253
2023-09-13	21.350	21.510	21.210	21.260	21.260	4,883,065
2023-09-12	21.520	21.730	21.400	21.410	21.410	7,113,460
2023-09-11	21.500	21.950	21.500	21.550	21.550	12,157,354
2023-09-08	21.380	21.590	21.060	21.090	21.090	7,332,575
2023-09-07	21.960	22.180	21.450	21.460	21.460	8,168,650
2023-09-06	21.600	22.150	21.400	21.990	21.990	12,230,769
2023-09-05	21.700	21.760	21.460	21.600	21.600	8,802,680
2023-09-04	20.840	22.020	20.830	21.860	21.860	21,956,629
2023-09-01	20.330	20.880	20.330	20.690	20.690	9,303,595
2023-08-31	21.180	21.200	20.270	20.300	20.300	19,354,068
2023-08-30	21.650	21.670	21.210	21.300	21.300	14,561,435
2023-08-29	21.190	21.750	21.180	21.660	21.660	8,299,105
2023-08-28	22.200	22.300	21.250	21.260	21.260	9,931,446
2023-08-25	21.250	21.470	21.100	21.260	21.260	7,111,488
2023-08-24	21.180	21.530	20.900	21.320	21.320	7,806,029
2023-08-23	21.490	21.740	21.120	21.160	21.160	6,081,925
2023-08-22	21.610	21.860	21.230	21.560	21.560	7,150,607
2023-08-21	21.650	22.000	21.560	21.590	21.590	7,234,320
2023-08-18	21.830	22.060	21.630	21.630	21.630	6,074,916
2023-08-17	21.900	21.990	21.520	21.860	21.860	10,779,593
2023-08-16	22.130	22.280	21.910	22.000	22.000	6,152,874
2023-08-15	22.530	22.630	21.980	22.150	22.150	9,987,182
2023-08-14	22.400	22.600	22.200	22.560	22.560	7,597,826
2023-08-11	23.210	23.280	22.640	22.660	22.660	8,985,627
2023-08-10	23.150	23.370	22.800	23.190	23.190	8,312,632
2023-08-09	23.300	23.310	23.000	23.150	23.150	9,674,722
2023-08-08	23.040	23.590	22.850	23.510	23.510	14,948,057
2023-08-07	23.300	23.300	22.910	22.970	22.970	10,711,672
2023-08-04	23.680	23.710	23.270	23.270	23.270	10,512,679
2023-08-03	23.520	23.630	23.300	23.510	23.510	12,702,376
2023-08-02	24.290	24.480	23.510	23.560	23.560	19,066,826
2023-08-01	24.030	24.350	23.500	24.300	24.300	24,889,894

← NewerPage 13 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.