Hubei Xingfa Chemicals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	22.140	22.280	21.300	21.370	21.370	20,428,878
2025-01-21	22.570	22.660	22.120	22.480	22.480	11,570,700
2025-01-20	22.310	22.600	22.150	22.410	22.410	15,173,510
2025-01-17	21.250	22.130	21.230	22.030	22.030	21,868,240
2025-01-16	21.180	21.480	21.030	21.160	21.160	11,059,015
2025-01-15	21.090	21.210	20.940	21.130	21.130	10,246,536
2025-01-14	20.920	21.250	20.670	21.130	21.130	16,608,110
2025-01-13	20.790	21.200	20.670	20.900	20.900	12,106,360
2025-01-10	21.660	21.770	20.880	20.890	20.890	12,467,500
2025-01-09	21.130	21.680	21.070	21.320	21.320	8,592,400
2025-01-08	21.530	21.590	20.800	21.220	21.220	12,504,501
2025-01-07	21.530	21.730	21.260	21.600	21.600	9,814,201
2025-01-06	21.380	21.920	21.200	21.680	21.680	13,074,334
2025-01-03	21.450	22.200	21.320	21.380	21.380	16,569,128
2025-01-02	21.720	21.990	21.150	21.310	21.310	11,776,852
2024-12-31	22.300	22.440	21.650	21.700	21.700	12,419,591
2024-12-30	22.200	22.560	22.130	22.340	22.340	9,669,617
2024-12-27	21.860	22.340	21.850	22.130	22.130	9,541,507
2024-12-26	21.950	22.060	21.820	21.960	21.960	6,397,032
2024-12-25	22.180	22.220	21.800	21.960	21.960	8,132,329
2024-12-24	22.060	22.250	21.760	22.180	22.180	12,422,638
2024-12-23	22.080	22.270	21.980	22.010	22.010	9,833,476
2024-12-20	22.320	22.330	22.110	22.160	22.160	8,610,557
2024-12-19	22.280	22.350	22.020	22.320	22.320	8,528,160
2024-12-18	22.540	22.850	22.440	22.500	22.500	7,705,061
2024-12-17	22.380	22.750	22.340	22.580	22.580	10,214,109
2024-12-16	22.700	22.800	22.270	22.360	22.360	11,612,174
2024-12-13	23.150	23.180	22.690	22.710	22.710	13,833,303
2024-12-12	23.140	23.260	22.810	23.220	23.220	12,193,243
2024-12-11	22.670	23.350	22.570	23.080	23.080	12,918,428
2024-12-10	23.570	23.680	22.740	22.760	22.760	13,992,740
2024-12-09	22.900	23.210	22.770	22.890	22.890	11,310,118
2024-12-06	22.620	23.040	22.510	22.960	22.960	10,837,561
2024-12-05	22.660	22.790	22.510	22.690	22.690	10,235,302
2024-12-04	23.200	23.200	22.630	22.760	22.760	11,843,421
2024-12-03	23.290	23.320	23.020	23.200	23.200	11,353,417
2024-12-02	23.000	23.320	22.910	23.260	23.260	13,125,870
2024-11-29	22.870	23.440	22.750	23.140	23.140	15,605,976
2024-11-28	22.910	23.300	22.600	23.030	23.030	15,344,825
2024-11-27	22.560	23.000	22.120	23.000	23.000	13,942,750
2024-11-26	23.200	23.200	22.660	22.730	22.730	12,537,884
2024-11-25	22.930	23.600	22.710	23.200	23.200	15,834,354
2024-11-22	24.340	24.390	22.840	22.870	22.870	28,190,843
2024-11-21	24.730	25.050	24.240	24.430	24.430	24,212,455
2024-11-20	23.560	25.130	23.480	24.720	24.720	37,284,645
2024-11-19	23.040	23.550	22.960	23.550	23.550	15,900,115
2024-11-18	23.600	23.860	22.950	23.100	23.100	16,841,616
2024-11-15	23.650	23.950	23.300	23.300	23.300	15,197,815
2024-11-14	24.200	24.630	23.830	23.900	23.900	19,309,792
2024-11-13	24.310	24.700	23.960	24.180	24.180	17,435,063
2024-11-12	24.840	25.340	24.180	24.490	24.490	27,175,905
2024-11-11	24.400	24.960	24.010	24.690	24.690	25,707,123
2024-11-08	25.780	25.870	24.500	24.660	24.660	44,630,024
2024-11-07	24.700	25.650	24.300	25.340	25.340	54,423,861
2024-11-06	24.090	24.740	23.750	24.250	24.250	39,810,566
2024-11-05	24.000	24.200	23.360	24.120	24.120	35,872,991
2024-11-04	23.840	24.460	23.180	23.920	23.920	44,692,843
2024-11-01	22.500	24.300	22.370	23.340	23.340	60,101,984
2024-10-31	22.100	22.380	22.020	22.130	22.130	16,244,185
2024-10-30	22.190	22.570	22.060	22.240	22.240	13,171,225

← NewerPage 8 of 21 · 1,218 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.