Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.720	14.790	14.220	14.290	14.290	2,667,926
2024-07-26	14.580	14.950	14.450	14.650	14.650	2,775,300
2024-07-25	14.440	14.760	14.400	14.500	14.500	2,469,400
2024-07-24	14.900	14.990	14.350	14.480	14.480	2,961,500
2024-07-23	15.480	15.560	14.900	14.930	14.930	2,811,700
2024-07-22	15.550	15.620	15.330	15.410	15.410	1,500,600
2024-07-19	15.600	15.700	15.330	15.550	15.550	2,401,905
2024-07-18	15.510	15.850	15.500	15.690	15.690	2,112,600
2024-07-17	15.690	15.920	15.510	15.800	15.800	2,805,100
2024-07-16	15.690	15.730	15.440	15.580	15.580	2,323,500
2024-07-15	16.080	16.080	15.560	15.610	15.610	2,606,684
2024-07-12	15.970	16.310	15.860	16.080	16.080	2,541,885
2024-07-11	16.050	16.080	15.570	15.940	15.940	2,567,200
2024-07-10	15.810	16.040	15.430	15.790	15.790	2,495,085
2024-07-09	15.860	15.950	15.300	15.810	15.810	4,583,100
2024-07-08	15.890	16.540	15.760	15.890	15.890	3,169,154
2024-07-05	16.560	16.560	16.560	16.560	16.560	0
2024-07-04	17.440	17.500	16.330	16.560	16.560	4,809,200
2024-07-03	18.060	18.140	17.380	17.450	17.450	2,434,752
2024-07-02	18.460	18.580	17.830	17.920	17.920	5,693,833
2024-07-01	17.250	18.700	16.980	18.460	18.460	8,318,726
2024-06-28	17.630	17.680	17.200	17.330	17.330	3,368,554
2024-06-27	17.450	17.730	17.280	17.520	17.520	3,761,100
2024-06-26	17.760	17.780	17.240	17.410	17.410	3,499,400
2024-06-25	17.370	18.080	17.370	17.780	17.780	3,302,826
2024-06-24	17.550	17.840	17.300	17.400	17.400	2,246,500
2024-06-21	17.970	18.050	17.630	17.800	17.800	2,381,454
2024-06-20	18.210	18.210	17.720	17.810	17.810	2,329,984
2024-06-19	18.230	18.350	18.050	18.110	18.110	1,769,105
2024-06-18	18.280	18.460	18.080	18.230	18.230	2,217,900
2024-06-17	18.150	18.380	17.970	18.290	18.290	2,529,100
2024-06-14	18.190	18.390	17.990	18.330	18.330	2,298,232
2024-06-13	18.770	18.800	18.020	18.190	18.190	4,053,400
2024-06-12	19.100	19.120	18.660	18.740	18.740	2,844,112
2024-06-11	19.160	19.280	18.760	19.200	19.200	2,704,323
2024-06-07	19.150	19.370	18.840	19.160	19.160	2,663,100
2024-06-06	19.400	19.580	18.800	19.150	19.150	3,475,605
2024-06-05	20.110	20.240	19.770	19.860	19.860	3,052,500
2024-06-04	19.990	20.310	19.850	20.240	20.240	3,463,402
2024-06-03	20.650	20.680	20.000	20.200	20.200	4,220,800
2024-05-31	20.500	20.690	20.450	20.620	20.620	2,259,619
2024-05-30	20.500	20.690	20.300	20.580	20.580	2,217,000
2024-05-29	20.600	20.850	20.180	20.550	20.550	3,327,815
2024-05-28	20.620	20.940	20.340	20.420	20.420	2,949,887
2024-05-27	20.440	20.640	20.250	20.620	20.620	3,263,100
2024-05-24	20.750	20.920	20.350	20.480	20.480	4,610,200
2024-05-23	20.960	21.280	20.810	20.990	20.990	4,500,666
2024-05-22	21.500	21.740	21.200	21.310	21.310	3,821,700
2024-05-21	21.220	22.100	21.160	21.390	21.390	7,367,401
2024-05-20	21.540	21.710	21.080	21.320	21.320	6,939,792
2024-05-17	21.000	21.710	20.460	21.500	21.500	11,367,400
2024-05-16	19.860	21.580	19.860	20.990	20.990	13,340,990
2024-05-15	19.750	20.250	19.540	20.020	20.020	5,193,800
2024-05-14	19.250	19.840	19.250	19.740	19.740	4,238,100
2024-05-13	19.470	19.500	19.070	19.350	19.350	2,563,600
2024-05-10	19.270	19.700	19.080	19.470	19.470	3,906,000
2024-05-09	19.130	19.480	19.130	19.290	19.290	3,968,100
2024-05-08	19.700	19.730	19.190	19.220	19.220	3,168,200
2024-05-07	19.280	19.690	19.280	19.580	19.580	4,655,600
2024-05-06	19.000	19.640	19.000	19.400	19.400	5,993,700

← NewerPage 10 of 21 · 1,219 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.