Xilinmen Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.600 | 9.650 | 9.190 | 9.220 | 9.220 | 5,927,800 |
| 2026-10-21 | 9.530 | 9.780 | 9.470 | 9.540 | 9.540 | 4,657,400 |
| 2026-10-20 | 10.160 | 10.200 | 9.160 | 9.540 | 9.540 | 10,642,701 |
| 2026-10-19 | 10.080 | 10.240 | 9.980 | 10.160 | 10.160 | 5,658,300 |
| 2026-10-16 | 10.200 | 10.290 | 10.070 | 10.180 | 10.180 | 6,016,200 |
| 2026-10-15 | 9.980 | 10.280 | 9.810 | 10.100 | 10.100 | 7,987,300 |
| 2026-10-14 | 10.220 | 10.580 | 9.910 | 10.000 | 10.000 | 11,854,200 |
| 2026-10-13 | 11.350 | 11.460 | 10.220 | 10.220 | 10.220 | 17,747,300 |
| 2026-10-12 | 11.050 | 11.440 | 10.630 | 11.360 | 11.360 | 11,043,900 |
| 2026-10-09 | 10.800 | 11.090 | 10.590 | 11.080 | 11.080 | 10,205,357 |
| 2026-10-08 | 10.680 | 10.970 | 10.500 | 10.700 | 10.700 | 8,482,742 |
| 2026-09-30 | 9.980 | 10.630 | 9.980 | 10.600 | 10.600 | 7,591,901 |
| 2026-09-29 | 10.430 | 10.530 | 9.970 | 9.980 | 9.980 | 10,162,701 |
| 2026-09-28 | 10.400 | 11.090 | 10.280 | 10.530 | 10.530 | 12,729,900 |
| 2026-09-24 | 10.150 | 10.610 | 10.100 | 10.470 | 10.470 | 11,223,400 |
| 2026-09-23 | 10.100 | 10.200 | 10.020 | 10.100 | 10.100 | 6,703,301 |
| 2026-09-22 | 10.270 | 10.450 | 9.960 | 10.190 | 10.190 | 10,269,542 |
| 2026-09-21 | 9.850 | 10.400 | 9.630 | 10.110 | 10.110 | 19,042,142 |
| 2026-09-18 | 8.920 | 9.550 | 8.920 | 9.450 | 9.450 | 10,421,575 |
| 2026-09-17 | 8.800 | 8.960 | 8.630 | 8.950 | 8.950 | 5,253,000 |
| 2026-09-16 | 8.560 | 8.890 | 8.430 | 8.810 | 8.810 | 5,463,200 |
| 2026-09-15 | 8.920 | 9.000 | 8.570 | 8.630 | 8.630 | 5,238,200 |
| 2026-09-14 | 8.850 | 9.040 | 8.760 | 8.920 | 8.920 | 4,625,800 |
| 2026-09-11 | 8.930 | 9.030 | 8.710 | 8.830 | 8.830 | 4,915,900 |
| 2026-09-10 | 9.200 | 9.280 | 8.880 | 8.940 | 8.940 | 5,652,700 |
| 2026-09-09 | 9.220 | 9.280 | 9.050 | 9.150 | 9.150 | 5,478,500 |
| 2026-09-08 | 9.010 | 9.420 | 8.990 | 9.230 | 9.230 | 9,518,500 |
| 2026-09-07 | 8.970 | 8.980 | 8.850 | 8.970 | 8.970 | 4,603,700 |
| 2026-09-04 | 8.550 | 9.050 | 8.530 | 8.900 | 8.900 | 10,419,400 |
| 2026-09-03 | 8.720 | 8.810 | 8.500 | 8.520 | 8.520 | 6,555,000 |
| 2026-09-02 | 8.880 | 8.980 | 8.630 | 8.740 | 8.740 | 6,913,000 |
| 2026-09-01 | 8.540 | 8.910 | 8.480 | 8.800 | 8.800 | 8,807,900 |
| 2026-08-31 | 8.420 | 8.730 | 8.220 | 8.550 | 8.550 | 9,130,900 |
| 2026-08-28 | 8.450 | 8.470 | 8.310 | 8.400 | 8.400 | 6,296,500 |
| 2026-08-27 | 8.530 | 8.610 | 8.340 | 8.390 | 8.390 | 11,071,889 |
| 2026-08-26 | 8.300 | 8.990 | 8.280 | 8.650 | 8.650 | 20,101,482 |
| 2026-08-25 | 8.150 | 8.220 | 8.100 | 8.170 | 8.170 | 3,784,100 |
| 2026-08-24 | 8.200 | 8.320 | 8.110 | 8.140 | 8.140 | 4,759,900 |
| 2026-08-21 | 8.020 | 8.220 | 7.950 | 8.180 | 8.180 | 5,666,437 |
| 2026-08-20 | 7.920 | 8.030 | 7.870 | 7.990 | 7.990 | 4,115,700 |
| 2026-08-19 | 7.990 | 7.990 | 7.770 | 7.870 | 7.870 | 4,351,900 |
| 2026-08-18 | 7.900 | 8.010 | 7.870 | 7.950 | 7.950 | 4,525,000 |
| 2026-08-17 | 7.800 | 7.960 | 7.750 | 7.880 | 7.880 | 6,235,000 |
| 2026-08-14 | 8.110 | 8.170 | 7.700 | 7.700 | 7.700 | 8,642,900 |
| 2026-08-13 | 8.220 | 8.280 | 8.110 | 8.110 | 8.110 | 4,906,000 |
| 2026-08-12 | 8.160 | 8.340 | 8.150 | 8.230 | 8.230 | 6,206,800 |
| 2026-08-11 | 8.010 | 8.350 | 7.930 | 8.200 | 8.200 | 7,686,400 |
| 2026-08-10 | 7.970 | 8.000 | 7.890 | 8.000 | 8.000 | 3,147,418 |
| 2026-08-07 | 8.100 | 8.120 | 7.860 | 7.960 | 7.960 | 4,596,600 |
| 2026-08-06 | 8.180 | 8.230 | 8.050 | 8.070 | 8.070 | 3,605,700 |
| 2026-08-05 | 8.140 | 8.220 | 8.060 | 8.180 | 8.180 | 4,891,705 |
| 2026-08-04 | 8.200 | 8.200 | 7.970 | 8.140 | 8.140 | 4,060,500 |
| 2026-08-03 | 8.080 | 8.300 | 8.060 | 8.170 | 8.170 | 6,348,900 |
| 2026-07-31 | 7.700 | 8.050 | 7.630 | 8.030 | 8.030 | 7,314,436 |
| 2026-07-30 | 7.830 | 7.840 | 7.620 | 7.700 | 7.700 | 5,302,500 |
| 2026-07-29 | 7.770 | 7.910 | 7.760 | 7.840 | 7.840 | 4,392,600 |
| 2026-07-28 | 7.580 | 7.750 | 7.550 | 7.740 | 7.740 | 4,604,780 |
| 2026-07-27 | 7.500 | 7.660 | 7.430 | 7.640 | 7.640 | 4,958,380 |
| 2026-07-24 | 7.720 | 7.730 | 7.480 | 7.530 | 7.530 | 5,405,200 |
| 2026-07-23 | 7.710 | 7.760 | 7.580 | 7.740 | 7.740 | 3,959,600 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.0800 CNY |
| 2022-07-05 | 0.2800 CNY |
| 2021-05-25 | 0.2500 CNY |
| 2020-07-21 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.