Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.990	36.440	35.630	36.260	34.675	17,032,814
2022-08-03	36.290	36.940	35.580	35.710	34.149	20,231,845
2022-08-02	37.390	37.410	35.690	36.040	34.465	28,064,718
2022-08-01	37.000	38.270	36.810	38.080	36.416	23,450,500
2022-07-29	37.620	38.120	37.100	37.220	35.593	18,694,401
2022-07-28	38.600	38.690	37.520	37.880	36.224	18,130,652
2022-07-27	38.590	38.600	37.710	38.290	36.617	13,869,702
2022-07-26	38.010	38.830	37.510	38.400	36.722	17,618,232
2022-07-25	37.010	38.710	37.010	37.900	36.244	24,122,010
2022-07-22	37.880	38.200	36.900	37.360	35.727	29,825,316
2022-07-21	40.270	40.280	38.000	38.010	36.349	38,046,359
2022-07-20	40.450	40.600	39.830	40.280	38.520	24,404,795
2022-07-19	39.380	41.050	39.100	40.390	38.625	42,205,982
2022-07-18	39.350	39.610	38.010	39.340	37.621	32,700,021
2022-07-15	39.230	40.280	39.100	39.210	37.496	29,270,257
2022-07-14	39.520	40.190	38.950	39.440	37.716	29,699,097
2022-07-13	39.660	39.950	38.880	39.740	38.003	24,744,138
2022-07-12	40.260	40.800	39.080	39.460	37.735	34,209,467
2022-07-11	41.950	41.950	40.040	40.420	38.653	37,732,756
2022-07-08	45.000	45.190	42.450	42.460	40.604	46,729,884
2022-07-07	44.540	45.790	44.170	44.440	42.498	38,921,265
2022-07-06	47.000	47.000	43.880	44.800	42.842	60,430,879
2022-07-05	45.980	47.490	45.280	47.000	44.946	50,732,743
2022-07-04	47.010	47.510	44.650	45.560	43.569	47,973,283
2022-07-01	43.890	46.140	43.460	46.140	44.123	34,042,077
2022-06-30	43.500	44.240	42.010	43.990	42.067	28,124,048
2022-06-29	42.800	44.040	42.160	42.760	40.891	33,080,762
2022-06-28	42.010	43.400	41.310	43.320	41.427	39,989,780
2022-06-27	40.560	42.150	39.290	41.320	39.514	35,185,942
2022-06-24	40.000	41.580	39.860	40.780	38.998	27,783,355
2022-06-23	41.050	41.250	38.420	40.420	38.653	35,417,332
2022-06-22	40.650	42.010	39.920	40.720	38.940	28,926,711
2022-06-21	41.000	41.390	40.000	40.680	38.902	24,786,747
2022-06-20	43.270	43.310	40.350	40.940	39.151	46,562,815
2022-06-17	42.890	44.050	42.700	43.760	41.369	33,155,421
2022-06-16	43.420	44.490	42.660	43.000	40.651	38,168,015
2022-06-15	46.600	46.900	42.860	43.060	40.708	53,642,239
2022-06-14	44.030	46.700	44.030	46.510	43.969	50,474,031
2022-06-13	42.800	46.100	42.600	44.700	42.258	43,350,695
2022-06-10	40.700	43.700	40.500	43.010	40.660	42,074,848
2022-06-09	40.540	42.380	39.950	41.520	39.252	45,328,926
2022-06-08	39.860	40.800	39.000	40.600	38.382	38,452,462
2022-06-07	39.580	40.550	39.210	39.850	37.673	33,115,188
2022-06-06	37.110	39.800	37.110	39.580	37.418	42,964,774
2022-06-02	37.960	37.970	37.150	37.400	35.357	24,885,854
2022-06-01	37.150	39.240	37.150	38.260	36.170	36,774,528
2022-05-31	36.990	37.900	36.850	37.580	35.527	24,433,017
2022-05-30	36.570	36.970	35.750	36.900	34.884	21,944,487
2022-05-27	36.760	37.700	36.280	36.510	34.515	27,091,445
2022-05-26	36.170	36.950	35.230	36.310	34.326	24,340,328
2022-05-25	36.250	36.570	35.400	36.400	34.411	25,944,961
2022-05-24	37.890	37.950	35.900	36.100	34.128	41,550,977
2022-05-23	36.390	38.450	36.100	38.150	36.066	42,767,850
2022-05-20	35.990	36.460	35.280	36.350	34.364	30,188,877
2022-05-19	34.340	35.650	34.110	35.610	33.665	28,768,218
2022-05-18	35.600	35.820	34.850	35.030	33.116	23,198,226
2022-05-17	34.980	35.980	34.830	35.730	33.778	29,234,719
2022-05-16	34.480	36.360	34.200	35.070	33.154	42,399,093
2022-05-13	32.710	34.320	32.710	33.630	31.793	36,698,139
2022-05-12	32.890	33.300	32.250	32.510	30.734	26,193,226

← NewerPage 18 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.