Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.450	31.070	29.350	30.870	29.521	30,521,335
2022-11-03	29.100	29.860	29.030	29.380	28.096	16,352,136
2022-11-02	29.070	29.680	28.700	29.510	28.220	21,559,055
2022-11-01	28.360	29.140	28.160	29.120	27.847	22,164,382
2022-10-31	28.160	28.890	28.080	28.270	27.034	23,496,496
2022-10-28	30.000	30.000	28.510	28.750	27.493	22,506,742
2022-10-27	30.390	30.730	30.070	30.070	28.756	12,602,502
2022-10-26	30.430	30.780	30.020	30.350	29.024	15,875,459
2022-10-25	30.370	30.710	29.630	30.400	29.071	13,981,478
2022-10-24	31.000	31.580	30.210	30.400	29.071	15,592,635
2022-10-21	31.700	31.900	30.510	30.860	29.511	19,641,958
2022-10-20	32.010	32.030	31.190	31.730	30.343	16,813,053
2022-10-19	32.610	33.000	32.010	32.020	30.621	16,133,645
2022-10-18	33.210	33.360	32.680	32.720	31.290	14,576,728
2022-10-17	33.090	33.290	32.300	33.050	31.606	16,957,774
2022-10-14	32.960	33.760	32.610	33.610	32.141	19,176,054
2022-10-13	32.190	32.970	31.700	32.420	31.003	21,282,136
2022-10-12	32.160	32.740	30.980	32.630	31.204	31,675,959
2022-10-11	32.730	33.170	31.950	32.840	31.405	14,715,728
2022-10-10	33.460	33.920	32.500	32.660	31.233	15,128,161
2022-09-30	33.680	35.010	33.330	33.480	32.017	18,413,577
2022-09-29	33.630	34.450	33.360	34.000	32.514	25,225,929
2022-09-28	34.500	34.550	32.800	32.800	31.366	22,417,593
2022-09-27	34.990	35.160	33.900	34.650	33.136	17,453,683
2022-09-26	35.790	36.010	34.660	34.780	33.260	21,810,573
2022-09-23	36.890	37.780	36.090	36.260	34.675	18,202,257
2022-09-22	36.470	37.350	36.300	36.930	35.316	21,814,312
2022-09-21	37.080	37.280	36.490	36.940	35.326	17,219,280
2022-09-20	37.070	37.700	36.750	37.300	35.670	22,536,183
2022-09-19	35.940	36.790	35.710	36.200	34.618	16,129,414
2022-09-16	37.400	37.480	35.950	35.950	34.379	19,240,948
2022-09-15	38.980	39.390	37.120	37.530	35.890	23,509,531
2022-09-14	39.250	39.660	38.410	38.820	37.123	18,558,928
2022-09-13	40.920	41.100	39.950	40.030	38.280	18,708,210
2022-09-09	40.580	42.000	40.550	40.920	39.132	23,317,286
2022-09-08	41.220	41.280	40.340	40.490	38.720	14,152,943
2022-09-07	40.870	41.350	40.580	40.880	39.093	20,081,880
2022-09-06	38.720	41.230	38.550	41.160	39.361	39,381,283
2022-09-05	37.500	38.520	36.810	38.330	36.655	19,068,430
2022-09-02	38.420	38.470	37.200	38.010	36.349	14,377,709
2022-09-01	38.010	38.820	37.600	37.830	36.177	17,836,345
2022-08-31	39.200	39.970	38.420	38.650	36.961	21,986,208
2022-08-30	41.380	41.380	39.460	39.600	37.869	30,402,836
2022-08-29	40.480	41.470	39.820	41.100	39.304	25,037,123
2022-08-26	39.910	41.750	39.900	41.080	39.285	35,301,978
2022-08-25	39.050	40.450	38.390	40.000	38.252	23,681,826
2022-08-24	39.800	40.560	38.790	38.980	37.276	21,637,592
2022-08-23	40.370	40.750	39.450	39.990	38.242	21,268,816
2022-08-22	38.500	40.530	37.620	40.320	38.558	30,414,372
2022-08-19	38.610	39.580	38.250	38.590	36.903	19,111,131
2022-08-18	38.810	39.550	38.560	38.710	37.018	16,019,601
2022-08-17	40.520	40.600	38.280	38.980	37.276	38,154,254
2022-08-16	41.010	42.050	40.400	40.520	38.749	33,729,962
2022-08-15	38.760	40.890	38.760	40.510	38.740	37,220,310
2022-08-12	38.790	39.160	38.580	38.610	36.923	14,733,120
2022-08-11	38.050	39.150	37.910	39.000	37.296	24,130,961
2022-08-10	38.480	38.800	37.810	38.050	36.387	21,892,304
2022-08-09	36.840	38.500	36.710	38.450	36.770	30,440,712
2022-08-08	36.350	36.920	35.960	36.850	35.239	18,305,751
2022-08-05	36.250	36.340	35.350	36.340	34.752	22,632,218

← NewerPage 17 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.