Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.450	32.840	30.900	32.370	30.602	40,375,656
2022-02-08	31.210	31.600	30.110	31.500	29.779	28,433,181
2022-02-07	30.480	31.930	30.350	31.120	29.420	28,481,017
2022-01-28	31.050	31.150	29.680	29.830	28.200	31,080,023
2022-01-27	31.570	32.290	30.780	30.910	29.221	23,143,478
2022-01-26	31.500	32.660	31.300	31.740	30.006	25,897,894
2022-01-25	32.120	32.740	31.080	31.170	29.467	22,081,027
2022-01-24	31.050	33.240	30.800	32.400	30.630	29,072,600
2022-01-21	32.150	32.350	31.100	31.300	29.590	24,483,376
2022-01-20	33.000	33.210	31.570	31.640	29.911	33,142,471
2022-01-19	33.610	33.980	32.610	33.000	31.197	32,580,916
2022-01-18	33.910	34.590	33.710	33.970	32.114	22,610,447
2022-01-17	34.200	34.650	33.750	34.130	32.265	26,969,793
2022-01-14	34.120	35.600	34.010	34.520	32.634	33,783,473
2022-01-13	35.470	35.810	34.160	34.410	32.530	40,789,831
2022-01-12	35.300	35.780	34.730	35.460	33.523	38,025,566
2022-01-11	34.160	36.250	33.820	35.520	33.579	66,360,638
2022-01-10	33.390	34.420	33.180	33.710	31.868	40,416,761
2022-01-07	34.700	34.710	32.730	33.030	31.226	51,375,855
2022-01-06	32.800	33.690	32.400	33.050	31.244	45,709,244
2022-01-05	35.250	35.450	32.990	33.100	31.292	66,169,124
2022-01-04	38.310	38.420	34.170	35.770	33.816	55,205,414
2021-12-31	37.800	38.570	37.400	37.880	35.811	20,705,512
2021-12-30	39.040	39.450	37.680	37.700	35.640	25,323,582
2021-12-29	38.530	40.290	38.510	38.670	36.557	30,581,198
2021-12-28	37.740	39.190	37.300	39.050	36.917	29,975,881
2021-12-27	37.390	38.130	36.970	37.440	35.395	15,979,627
2021-12-24	38.200	38.530	36.300	37.380	35.338	32,685,724
2021-12-23	38.920	39.250	38.210	38.420	36.321	22,135,299
2021-12-22	38.800	39.710	38.500	38.930	36.803	18,824,369
2021-12-21	38.530	38.990	37.700	38.620	36.510	23,439,876
2021-12-20	38.700	39.220	37.730	37.990	35.915	42,720,866
2021-12-17	41.460	42.690	41.030	41.290	39.034	28,306,447
2021-12-16	42.050	43.800	41.360	42.060	39.762	48,053,551
2021-12-15	40.030	42.420	40.010	40.610	38.391	30,186,226
2021-12-14	41.990	42.350	40.160	40.290	38.089	34,388,959
2021-12-13	43.400	43.400	40.770	41.850	39.564	53,708,417
2021-12-10	38.990	42.570	38.770	42.570	40.244	58,179,451
2021-12-09	39.800	40.140	38.510	38.700	36.586	25,575,261
2021-12-08	37.510	39.940	37.510	39.720	37.550	34,629,426
2021-12-07	39.600	39.980	37.200	37.510	35.461	38,637,195
2021-12-06	38.990	40.370	38.880	39.440	37.285	25,031,806
2021-12-03	41.000	41.170	39.390	39.730	37.559	38,289,362
2021-12-02	41.800	42.920	41.070	41.600	39.327	45,282,285
2021-12-01	39.540	42.350	38.930	41.930	39.639	65,856,742
2021-11-30	39.400	40.450	38.730	39.950	37.767	31,882,950
2021-11-29	38.020	39.750	37.810	38.950	36.822	22,929,694
2021-11-26	37.980	39.580	37.770	39.000	36.869	26,119,235
2021-11-25	39.770	39.770	38.080	38.130	36.047	29,521,234
2021-11-24	39.890	40.950	39.220	39.400	37.248	27,967,948
2021-11-23	41.200	41.650	39.850	39.880	37.701	33,157,053
2021-11-22	39.830	41.520	39.830	41.200	38.949	39,818,228
2021-11-19	40.790	40.890	39.460	40.040	37.853	25,232,299
2021-11-18	40.090	40.950	39.240	40.390	38.183	29,213,579
2021-11-17	39.020	40.800	39.000	40.250	38.051	33,319,293
2021-11-16	38.500	40.600	37.930	39.100	36.964	47,892,310
2021-11-15	43.530	43.530	39.330	39.800	37.626	61,919,614
2021-11-12	42.200	44.750	41.800	43.700	41.313	42,488,465
2021-11-11	42.030	43.500	41.460	42.690	40.358	46,300,017
2021-11-10	41.730	43.090	41.490	42.310	39.999	48,067,781

← NewerPage 20 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.