Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.680	33.820	32.600	33.150	31.339	31,904,698
2022-05-10	32.600	33.300	32.010	32.700	30.914	28,896,592
2022-05-09	32.950	33.590	32.730	33.320	31.500	21,917,963
2022-05-06	31.950	34.100	31.800	33.080	31.273	32,027,789
2022-05-05	31.750	33.870	31.610	33.110	31.301	35,816,278
2022-04-29	31.990	32.330	31.070	32.080	30.327	29,967,478
2022-04-28	30.990	32.170	30.670	31.550	29.826	34,926,726
2022-04-27	28.150	31.370	28.150	31.140	29.439	44,522,933
2022-04-26	30.200	30.760	28.780	28.920	27.340	39,301,785
2022-04-25	32.320	32.460	29.970	30.300	28.645	52,911,716
2022-04-22	32.330	33.650	32.010	32.910	31.112	36,883,877
2022-04-21	35.450	36.060	32.780	33.140	31.330	61,552,143
2022-04-20	36.960	38.110	35.400	35.940	33.977	57,659,837
2022-04-19	37.400	37.540	35.720	36.960	34.941	43,532,272
2022-04-18	36.850	38.390	36.480	36.660	34.657	43,754,317
2022-04-15	38.800	39.220	36.800	36.860	34.846	58,132,055
2022-04-14	36.900	39.250	36.220	39.120	36.983	68,856,631
2022-04-13	37.290	39.140	37.290	37.390	35.347	59,885,467
2022-04-12	37.000	37.670	36.360	37.420	35.376	51,893,570
2022-04-11	37.500	38.530	36.880	37.800	35.735	95,279,197
2022-04-08	33.960	37.290	33.950	37.290	35.253	78,675,633
2022-04-07	33.300	34.360	33.110	33.900	32.048	50,090,307
2022-04-06	33.200	33.830	32.800	33.260	31.443	31,863,639
2022-04-01	33.230	34.110	32.810	33.490	31.660	35,282,166
2022-03-31	34.800	34.810	33.110	33.230	31.415	55,956,453
2022-03-30	35.110	35.290	34.560	35.130	33.211	48,872,962
2022-03-29	33.600	36.250	33.600	35.830	33.873	67,147,873
2022-03-28	34.990	34.990	32.640	33.720	31.878	64,803,818
2022-03-25	34.470	36.420	34.230	35.140	33.220	50,557,082
2022-03-24	33.560	34.960	33.350	34.300	32.426	39,675,307
2022-03-23	34.200	34.830	33.720	33.930	32.076	27,000,522
2022-03-22	34.800	35.700	33.900	34.230	32.360	34,771,279
2022-03-21	35.130	35.840	34.540	35.010	33.097	30,709,825
2022-03-18	32.920	35.500	32.810	35.500	33.561	38,198,064
2022-03-17	35.050	35.260	33.410	33.460	31.632	40,964,574
2022-03-16	34.690	35.340	32.710	34.740	32.842	35,929,049
2022-03-15	34.650	36.050	33.800	33.880	32.029	31,105,637
2022-03-14	35.650	36.360	35.230	35.230	33.305	36,198,641
2022-03-11	35.400	37.200	34.830	36.700	34.695	44,651,088
2022-03-10	35.500	36.340	35.050	35.800	33.844	40,702,520
2022-03-09	36.820	36.860	32.940	34.550	32.662	56,032,484
2022-03-08	38.620	38.860	35.820	36.450	34.459	42,988,382
2022-03-07	38.200	39.490	38.000	38.260	36.170	40,255,543
2022-03-04	39.100	40.140	37.630	37.950	35.877	48,777,322
2022-03-03	39.500	40.490	39.380	39.530	37.370	32,361,507
2022-03-02	39.400	40.400	39.220	39.700	37.531	33,590,225
2022-03-01	41.000	41.070	39.200	40.000	37.815	42,161,025
2022-02-28	39.550	41.140	39.400	41.000	38.760	46,424,557
2022-02-25	39.440	40.580	38.660	39.550	37.389	58,655,496
2022-02-24	37.700	41.490	37.350	38.890	36.765	85,839,463
2022-02-23	35.840	38.320	35.750	37.770	35.707	63,656,894
2022-02-22	34.980	36.300	34.810	35.870	33.910	39,113,676
2022-02-21	34.970	35.750	34.490	35.300	33.372	37,064,070
2022-02-18	36.280	36.490	34.900	35.250	33.324	54,884,471
2022-02-17	35.330	37.890	34.820	37.030	35.007	75,531,735
2022-02-16	34.010	35.430	34.000	34.910	33.003	34,428,641
2022-02-15	33.490	34.170	33.180	33.950	32.095	24,368,375
2022-02-14	33.300	34.880	33.240	33.570	31.736	52,532,998
2022-02-11	32.550	33.820	32.230	32.620	30.838	28,634,049
2022-02-10	32.270	33.450	32.110	32.780	30.989	29,785,675

← NewerPage 19 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.