Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.810	25.350	24.090	24.290	23.228	18,647,778
2023-05-04	24.460	24.860	24.160	24.850	23.764	14,326,734
2023-04-28	24.470	24.860	24.470	24.700	23.621	11,171,822
2023-04-27	24.650	24.770	24.000	24.410	23.343	14,492,981
2023-04-26	23.930	24.780	23.900	24.540	23.467	14,018,923
2023-04-25	24.590	24.610	23.390	23.930	22.884	20,383,806
2023-04-24	24.890	24.990	24.380	24.500	23.429	16,716,108
2023-04-21	25.580	25.700	24.890	24.900	23.812	20,623,920
2023-04-20	26.100	26.140	25.520	25.570	24.452	19,010,411
2023-04-19	26.560	26.600	26.080	26.140	24.998	14,485,298
2023-04-18	26.890	26.960	26.540	26.600	25.437	18,902,301
2023-04-17	26.630	27.190	26.620	26.890	25.715	16,355,943
2023-04-14	26.340	26.990	26.300	26.610	25.447	23,806,799
2023-04-13	26.260	26.320	26.000	26.100	24.959	24,106,562
2023-04-12	26.500	26.810	25.400	26.610	25.447	51,289,551
2023-04-11	28.080	28.100	26.550	26.850	25.677	58,049,412
2023-04-10	29.360	29.580	29.100	29.500	28.211	14,322,174
2023-04-07	29.240	29.800	29.210	29.420	28.134	12,987,561
2023-04-06	29.300	29.550	29.090	29.380	28.096	12,368,079
2023-04-04	30.130	30.130	29.100	29.380	28.096	24,783,065
2023-04-03	30.370	30.390	29.860	30.140	28.823	17,820,079
2023-03-31	30.390	30.690	30.330	30.450	29.119	10,128,607
2023-03-30	30.560	30.850	30.100	30.470	29.138	14,339,879
2023-03-29	30.880	30.980	30.420	30.610	29.272	14,975,291
2023-03-28	30.180	31.160	30.180	31.020	29.664	24,030,951
2023-03-27	30.240	30.340	29.770	30.150	28.832	15,664,173
2023-03-24	30.030	31.040	29.760	30.360	29.033	25,437,306
2023-03-23	29.680	30.100	29.550	30.100	28.784	14,618,473
2023-03-22	30.010	30.250	29.600	29.810	28.507	19,630,457
2023-03-21	29.750	29.990	29.260	29.990	28.679	19,216,229
2023-03-20	29.350	30.000	29.170	29.480	28.192	17,746,805
2023-03-17	30.100	30.220	29.750	29.870	28.565	15,914,137
2023-03-16	30.750	30.750	29.660	29.800	28.498	21,033,708
2023-03-15	30.790	31.440	30.680	30.790	29.444	15,165,091
2023-03-14	31.600	31.720	30.000	30.600	29.263	29,642,346
2023-03-13	31.930	32.450	31.100	31.670	30.286	32,654,705
2023-03-10	33.360	33.450	32.300	32.320	30.907	18,226,023
2023-03-09	33.830	34.190	33.420	33.670	32.198	10,115,266
2023-03-08	33.620	33.990	33.420	33.830	32.351	9,953,580
2023-03-07	34.050	34.700	33.700	33.830	32.351	16,333,105
2023-03-06	34.800	34.900	33.740	34.090	32.600	20,048,301
2023-03-03	34.770	35.040	34.210	35.010	33.480	21,200,205
2023-03-02	35.100	36.180	34.820	34.980	33.451	24,830,615
2023-03-01	35.300	35.420	34.750	35.270	33.729	23,408,783
2023-02-28	35.640	35.820	34.570	35.100	33.566	38,986,500
2023-02-27	32.590	36.140	32.450	35.670	34.111	71,127,287
2023-02-24	32.600	32.980	32.260	32.850	31.414	15,741,015
2023-02-23	33.400	33.400	32.520	32.680	31.252	21,528,340
2023-02-22	32.600	33.680	32.350	33.450	31.988	39,045,260
2023-02-21	31.610	32.880	31.610	32.690	31.261	41,334,790
2023-02-20	30.330	31.620	29.900	31.500	30.123	21,873,702
2023-02-17	30.370	30.810	30.190	30.330	29.004	10,204,264
2023-02-16	30.900	31.190	30.100	30.370	29.043	14,182,420
2023-02-15	31.480	31.580	30.810	30.940	29.588	17,890,378
2023-02-14	31.600	31.870	31.330	31.400	30.028	11,103,908
2023-02-13	31.380	31.610	31.240	31.450	30.075	10,726,305
2023-02-10	31.400	31.800	31.100	31.380	30.009	11,685,205
2023-02-09	31.200	31.530	31.160	31.510	30.133	10,746,026
2023-02-08	31.500	31.520	31.160	31.260	29.894	8,908,297
2023-02-07	31.480	31.620	31.220	31.500	30.123	9,236,194

← NewerPage 15 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.