Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.690	31.790	31.160	31.370	29.999	10,638,811
2023-02-03	32.110	32.180	31.380	31.850	30.458	18,317,658
2023-02-02	32.450	32.570	32.150	32.330	30.917	11,984,343
2023-02-01	32.380	33.070	32.230	32.500	31.080	25,014,008
2023-01-31	31.420	32.640	31.350	32.460	31.041	26,814,011
2023-01-30	32.070	32.150	31.390	31.460	30.085	20,363,182
2023-01-20	31.050	31.770	30.910	31.650	30.267	16,383,800
2023-01-19	30.220	31.050	30.050	31.010	29.655	17,470,854
2023-01-18	30.190	30.600	30.170	30.260	28.937	12,449,854
2023-01-17	30.190	30.420	29.950	30.210	28.890	9,836,148
2023-01-16	29.390	30.630	29.380	30.180	28.861	20,109,605
2023-01-13	29.460	29.850	29.370	29.620	28.325	9,413,554
2023-01-12	29.680	29.850	29.460	29.530	28.239	9,489,527
2023-01-11	29.480	30.070	29.330	29.900	28.593	14,896,363
2023-01-10	29.710	29.740	29.220	29.580	28.287	9,514,732
2023-01-09	29.380	29.790	29.310	29.740	28.440	12,695,810
2023-01-06	28.680	29.660	28.680	29.400	28.115	16,075,799
2023-01-05	28.830	29.060	28.550	28.850	27.589	14,716,752
2023-01-04	29.120	29.230	28.570	28.720	27.465	13,363,424
2023-01-03	28.900	29.270	28.590	29.110	27.838	12,304,207
2022-12-30	29.710	30.000	28.750	29.000	27.733	17,925,359
2022-12-29	29.760	29.980	29.470	29.630	28.335	9,906,507
2022-12-28	30.700	30.700	29.950	29.980	28.670	12,338,727
2022-12-27	30.910	31.150	30.150	30.990	29.636	12,234,493
2022-12-26	30.310	31.050	30.310	30.960	29.607	7,691,751
2022-12-23	30.280	30.880	30.120	30.500	29.167	7,737,656
2022-12-22	31.960	32.160	30.570	30.680	29.339	14,796,047
2022-12-21	31.200	32.470	30.910	31.930	30.535	16,810,504
2022-12-20	30.910	31.420	30.820	31.160	29.798	9,372,266
2022-12-19	31.350	32.060	30.880	30.910	29.559	13,284,249
2022-12-16	31.710	32.070	31.540	31.640	30.257	11,222,914
2022-12-15	31.950	32.150	31.500	32.090	30.688	13,207,372
2022-12-14	32.270	32.770	31.880	32.060	30.659	18,269,802
2022-12-13	32.570	33.300	32.300	32.370	30.955	16,309,269
2022-12-12	33.300	33.650	32.560	32.570	31.147	19,400,298
2022-12-09	33.100	33.780	32.800	33.600	32.132	23,042,487
2022-12-08	32.020	33.570	31.820	33.360	31.902	39,008,780
2022-12-07	32.500	32.770	31.830	32.020	30.621	22,708,854
2022-12-06	31.390	32.760	31.060	32.710	31.280	33,876,966
2022-12-05	31.200	31.720	30.910	31.400	30.028	19,306,546
2022-12-02	31.000	31.220	30.670	31.070	29.712	13,048,375
2022-12-01	30.970	31.400	30.900	31.020	29.664	15,152,909
2022-11-30	30.610	31.220	30.560	30.620	29.282	11,451,008
2022-11-29	30.220	30.920	30.150	30.800	29.454	12,106,724
2022-11-28	30.060	30.300	29.600	30.050	28.737	10,049,990
2022-11-25	31.260	31.260	30.350	30.470	29.138	12,216,072
2022-11-24	30.950	31.680	30.710	31.300	29.932	19,473,124
2022-11-23	31.000	31.210	30.420	30.790	29.444	12,484,804
2022-11-22	29.990	31.240	29.910	30.780	29.435	20,990,525
2022-11-21	29.170	30.230	28.860	30.110	28.794	15,291,125
2022-11-18	30.030	30.150	29.280	29.410	28.125	17,299,926
2022-11-17	30.480	30.600	29.580	30.040	28.727	19,342,050
2022-11-16	31.170	31.420	30.720	30.740	29.397	12,328,699
2022-11-15	30.400	31.270	30.000	31.220	29.856	18,075,820
2022-11-14	31.250	31.670	30.210	30.410	29.081	18,725,862
2022-11-11	30.800	31.770	30.580	31.230	29.865	30,259,204
2022-11-10	30.210	30.400	29.800	30.040	28.727	15,630,195
2022-11-09	30.990	31.140	30.440	30.510	29.177	13,650,516
2022-11-08	31.240	31.580	30.600	30.920	29.569	16,645,841
2022-11-07	30.950	31.850	30.710	31.350	29.980	26,707,463

← NewerPage 16 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.