Xilinmen Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.730 | 19.000 | 18.580 | 18.730 | 18.730 | 5,592,505 |
| 2024-04-29 | 17.810 | 19.260 | 17.810 | 18.950 | 18.950 | 8,760,333 |
| 2024-04-26 | 16.930 | 17.780 | 16.900 | 17.750 | 17.750 | 6,401,601 |
| 2024-04-25 | 16.890 | 17.180 | 16.850 | 16.960 | 16.960 | 2,384,700 |
| 2024-04-24 | 17.080 | 17.100 | 16.660 | 16.950 | 16.950 | 2,517,387 |
| 2024-04-23 | 16.750 | 17.040 | 16.640 | 16.930 | 16.930 | 4,026,300 |
| 2024-04-22 | 16.200 | 16.850 | 16.120 | 16.580 | 16.580 | 3,562,303 |
| 2024-04-19 | 16.400 | 16.500 | 16.080 | 16.230 | 16.230 | 2,078,403 |
| 2024-04-18 | 16.210 | 16.740 | 16.020 | 16.430 | 16.430 | 2,988,800 |
| 2024-04-17 | 15.800 | 16.230 | 15.780 | 16.200 | 16.200 | 3,038,600 |
| 2024-04-16 | 16.110 | 16.160 | 15.600 | 15.800 | 15.800 | 4,047,200 |
| 2024-04-15 | 16.590 | 16.660 | 15.830 | 16.220 | 16.220 | 3,956,683 |
| 2024-04-12 | 16.420 | 16.790 | 16.420 | 16.510 | 16.510 | 1,985,100 |
| 2024-04-11 | 16.580 | 16.660 | 16.420 | 16.470 | 16.470 | 1,540,531 |
| 2024-04-10 | 16.880 | 16.900 | 16.410 | 16.610 | 16.610 | 2,245,918 |
| 2024-04-09 | 16.390 | 16.980 | 16.390 | 16.900 | 16.900 | 3,364,969 |
| 2024-04-08 | 16.980 | 16.980 | 16.410 | 16.480 | 16.480 | 3,673,600 |
| 2024-04-03 | 17.180 | 17.530 | 17.010 | 17.060 | 17.060 | 2,815,400 |
| 2024-04-02 | 17.180 | 17.180 | 16.950 | 17.150 | 17.150 | 2,167,311 |
| 2024-04-01 | 16.890 | 17.220 | 16.870 | 17.120 | 17.120 | 3,050,600 |
| 2024-03-29 | 16.930 | 16.950 | 16.760 | 16.900 | 16.900 | 1,115,000 |
| 2024-03-28 | 16.870 | 17.050 | 16.710 | 16.830 | 16.830 | 3,093,200 |
| 2024-03-27 | 17.100 | 17.360 | 16.780 | 16.890 | 16.890 | 4,766,938 |
| 2024-03-26 | 16.900 | 17.250 | 16.840 | 17.160 | 17.160 | 2,752,700 |
| 2024-03-25 | 16.900 | 17.320 | 16.860 | 16.960 | 16.960 | 3,476,900 |
| 2024-03-22 | 17.210 | 17.340 | 16.940 | 16.980 | 16.980 | 2,759,000 |
| 2024-03-21 | 17.360 | 17.500 | 17.160 | 17.210 | 17.210 | 2,644,800 |
| 2024-03-20 | 17.170 | 17.370 | 17.030 | 17.340 | 17.340 | 3,982,600 |
| 2024-03-19 | 17.280 | 17.370 | 17.130 | 17.170 | 17.170 | 3,818,400 |
| 2024-03-18 | 17.600 | 17.720 | 17.160 | 17.280 | 17.280 | 4,925,722 |
| 2024-03-15 | 17.700 | 17.730 | 17.490 | 17.600 | 17.600 | 3,713,881 |
| 2024-03-14 | 17.600 | 17.750 | 17.450 | 17.630 | 17.630 | 3,513,600 |
| 2024-03-13 | 17.790 | 17.790 | 17.250 | 17.600 | 17.600 | 5,217,957 |
| 2024-03-12 | 17.080 | 17.780 | 16.900 | 17.530 | 17.530 | 7,835,848 |
| 2024-03-11 | 16.600 | 16.990 | 16.600 | 16.960 | 16.960 | 3,571,522 |
| 2024-03-08 | 16.560 | 16.880 | 16.490 | 16.700 | 16.700 | 4,281,400 |
| 2024-03-07 | 16.370 | 16.860 | 16.300 | 16.540 | 16.540 | 7,220,900 |
| 2024-03-06 | 15.800 | 16.480 | 15.760 | 16.370 | 16.370 | 6,944,800 |
| 2024-03-05 | 16.020 | 16.020 | 15.600 | 15.850 | 15.850 | 5,216,104 |
| 2024-03-04 | 16.070 | 16.270 | 15.870 | 16.040 | 16.040 | 4,829,600 |
| 2024-03-01 | 15.900 | 16.100 | 15.690 | 16.100 | 16.100 | 4,884,400 |
| 2024-02-29 | 15.220 | 15.840 | 15.170 | 15.800 | 15.800 | 5,761,474 |
| 2024-02-28 | 15.940 | 16.380 | 15.310 | 15.380 | 15.380 | 7,790,413 |
| 2024-02-27 | 15.900 | 15.970 | 15.670 | 15.960 | 15.960 | 5,083,307 |
| 2024-02-26 | 15.220 | 16.150 | 15.170 | 15.850 | 15.850 | 7,827,299 |
| 2024-02-23 | 15.190 | 15.280 | 14.960 | 15.210 | 15.210 | 5,314,911 |
| 2024-02-22 | 15.110 | 15.350 | 14.970 | 15.250 | 15.250 | 5,693,748 |
| 2024-02-21 | 15.200 | 15.650 | 14.870 | 15.190 | 15.190 | 7,965,504 |
| 2024-02-20 | 15.200 | 15.220 | 14.640 | 14.950 | 14.950 | 5,594,389 |
| 2024-02-19 | 15.600 | 15.800 | 15.050 | 15.290 | 15.290 | 5,940,899 |
| 2024-02-08 | 14.720 | 15.500 | 14.520 | 15.440 | 15.440 | 7,517,849 |
| 2024-02-07 | 13.800 | 14.540 | 13.560 | 14.430 | 14.430 | 8,107,600 |
| 2024-02-06 | 12.990 | 13.980 | 12.520 | 13.790 | 13.790 | 9,574,275 |
| 2024-02-05 | 13.760 | 14.000 | 12.770 | 13.230 | 13.230 | 11,594,305 |
| 2024-02-02 | 15.000 | 15.110 | 13.400 | 14.190 | 14.190 | 7,999,307 |
| 2024-02-01 | 14.910 | 15.310 | 14.480 | 14.850 | 14.850 | 6,176,372 |
| 2024-01-31 | 15.700 | 15.700 | 14.530 | 15.090 | 15.090 | 9,584,018 |
| 2024-01-30 | 16.290 | 16.330 | 15.670 | 15.790 | 15.790 | 4,314,883 |
| 2024-01-29 | 16.900 | 17.200 | 16.310 | 16.440 | 16.440 | 4,636,514 |
| 2024-01-26 | 16.580 | 17.150 | 16.580 | 16.860 | 16.860 | 5,690,498 |
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.