Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.030	24.350	23.500	24.300	24.300	24,889,894
2023-07-31	24.500	24.690	23.880	24.130	24.130	23,365,712
2023-07-28	24.850	24.890	24.430	24.450	24.450	16,145,409
2023-07-27	25.180	25.240	24.410	24.700	24.700	21,334,507
2023-07-26	25.040	25.900	24.970	25.400	25.400	23,445,058
2023-07-25	25.170	25.230	24.450	24.860	24.860	17,005,263
2023-07-24	25.640	25.670	24.660	24.730	24.730	23,063,090
2023-07-21	25.120	25.870	24.510	25.710	25.710	29,602,412
2023-07-20	24.860	25.690	24.760	24.910	24.910	24,249,565
2023-07-19	25.420	25.600	24.690	24.850	24.850	22,651,895
2023-07-18	25.100	26.050	25.010	25.410	25.410	40,131,766
2023-07-17	24.800	25.980	24.360	25.030	25.030	50,307,797
2023-07-14	23.950	24.500	23.620	23.800	23.800	26,258,259
2023-07-13	23.820	24.220	23.700	23.950	23.950	23,374,653
2023-07-12	22.350	24.050	22.300	23.780	23.780	40,210,904
2023-07-11	22.870	22.870	21.830	22.440	22.440	27,301,439
2023-07-10	22.520	23.580	22.410	23.210	23.210	23,591,840
2023-07-07	22.710	22.820	22.300	22.350	22.350	12,551,015
2023-07-06	22.610	23.030	22.090	22.930	22.930	22,706,829
2023-07-05	22.600	22.770	22.300	22.620	22.620	10,544,032
2023-07-04	22.700	22.930	22.450	22.600	22.600	11,394,327
2023-07-03	22.200	22.690	22.200	22.650	22.650	14,013,162
2023-06-30	21.710	22.590	21.620	22.220	22.220	13,047,075
2023-06-29	22.430	22.450	21.730	21.810	21.810	16,426,913
2023-06-28	22.800	22.860	22.380	22.500	22.500	12,590,889
2023-06-27	21.720	22.880	21.500	22.700	22.700	25,904,564
2023-06-26	21.280	22.120	21.200	21.690	21.690	10,495,791
2023-06-21	21.880	21.980	21.450	21.500	21.500	10,056,076
2023-06-20	21.900	22.000	21.530	21.900	21.900	8,195,063
2023-06-19	23.120	23.200	22.760	22.880	21.880	9,931,049
2023-06-16	23.150	23.330	22.950	23.010	22.004	10,375,250
2023-06-15	22.790	23.230	22.520	23.170	22.157	12,711,520
2023-06-14	22.690	23.050	22.570	22.720	21.727	11,870,422
2023-06-13	22.280	22.640	22.240	22.640	21.651	9,037,442
2023-06-12	22.250	22.470	22.000	22.340	21.364	7,734,584
2023-06-09	22.300	22.440	22.180	22.210	21.239	9,294,908
2023-06-08	22.280	22.540	22.200	22.360	21.383	5,811,692
2023-06-07	22.680	22.740	22.190	22.280	21.306	9,197,345
2023-06-06	22.780	23.100	22.650	22.700	21.708	10,884,438
2023-06-05	22.580	22.960	22.500	22.810	21.813	13,431,938
2023-06-02	21.720	22.720	21.680	22.660	21.670	22,526,676
2023-06-01	21.320	21.830	21.200	21.630	20.685	10,299,444
2023-05-31	21.630	21.910	21.300	21.390	20.455	9,906,787
2023-05-30	21.660	21.830	21.300	21.730	20.780	11,590,160
2023-05-29	22.150	22.290	21.600	21.770	20.819	13,541,011
2023-05-26	22.400	22.490	21.870	22.110	21.144	11,802,329
2023-05-25	22.800	22.830	22.200	22.440	21.459	12,727,500
2023-05-24	23.050	23.150	22.830	22.840	21.842	7,667,912
2023-05-23	23.170	23.430	22.970	23.120	22.110	8,823,987
2023-05-22	22.650	23.260	22.630	23.150	22.138	13,011,230
2023-05-19	23.010	23.020	22.610	22.750	21.756	13,565,218
2023-05-18	23.180	23.270	22.930	23.010	22.004	17,613,379
2023-05-17	23.290	23.470	23.120	23.170	22.157	8,851,769
2023-05-16	23.790	23.790	23.100	23.410	22.387	14,912,395
2023-05-15	23.270	23.730	23.210	23.700	22.664	8,312,298
2023-05-12	23.710	23.860	23.220	23.400	22.377	13,187,128
2023-05-11	24.210	24.230	23.800	23.860	22.817	10,020,656
2023-05-10	23.710	24.450	23.680	24.250	23.190	15,012,794
2023-05-09	24.170	24.300	23.770	23.770	22.731	14,432,519
2023-05-08	24.280	24.520	24.100	24.200	23.142	15,235,626

← NewerPage 14 of 21 · 1,219 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.