Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.310	16.720	16.180	16.690	16.690	4,961,006
2024-01-24	16.190	16.620	15.700	16.390	16.390	5,778,037
2024-01-23	15.780	16.280	15.520	16.050	16.050	4,857,294
2024-01-22	16.800	16.820	15.690	15.940	15.940	7,206,425
2024-01-19	17.000	17.280	16.720	16.910	16.910	4,524,360
2024-01-18	17.100	17.200	16.590	17.000	17.000	5,692,665
2024-01-17	17.460	17.620	17.100	17.170	17.170	3,706,251
2024-01-16	17.330	17.660	17.170	17.570	17.570	6,123,865
2024-01-15	17.200	17.350	17.000	17.310	17.310	3,552,500
2024-01-12	17.250	17.650	17.000	17.260	17.260	3,977,003
2024-01-11	16.810	17.180	16.800	17.090	17.090	2,882,907
2024-01-10	16.770	17.090	16.600	16.940	16.940	3,146,700
2024-01-09	16.480	17.010	16.420	16.820	16.820	3,256,000
2024-01-08	16.800	16.860	16.480	16.480	16.480	2,892,990
2024-01-05	16.940	17.200	16.840	16.940	16.940	3,011,400
2024-01-04	16.950	17.110	16.850	17.040	17.040	2,602,500
2024-01-03	17.170	17.280	16.910	17.030	17.030	2,828,933
2024-01-02	17.080	17.310	17.010	17.170	17.170	3,475,100
2023-12-29	16.900	17.050	16.730	17.010	17.010	3,794,415
2023-12-28	16.370	17.070	16.150	16.910	16.910	6,294,972
2023-12-27	16.500	16.570	16.040	16.320	16.320	3,367,743
2023-12-26	16.620	16.700	16.400	16.430	16.430	3,110,000
2023-12-25	17.150	17.150	16.540	16.580	16.580	4,361,784
2023-12-22	17.160	17.380	17.000	17.110	17.110	4,062,463
2023-12-21	16.920	17.300	16.820	17.170	17.170	4,169,485
2023-12-20	17.080	17.210	16.860	16.860	16.860	2,330,000
2023-12-19	17.100	17.400	16.900	17.130	17.130	3,676,337
2023-12-18	17.580	17.720	17.190	17.320	17.320	3,346,174
2023-12-15	17.470	18.080	17.460	17.710	17.710	6,158,712
2023-12-14	17.530	17.910	17.350	17.360	17.360	3,095,977
2023-12-13	18.020	18.020	17.550	17.550	17.550	3,013,400
2023-12-12	18.110	18.150	17.870	18.130	18.130	3,735,562
2023-12-11	17.880	18.170	17.770	18.110	18.110	3,398,700
2023-12-08	18.100	18.280	17.950	17.950	17.950	3,417,314
2023-12-07	18.390	18.390	18.070	18.100	18.100	5,323,725
2023-12-06	18.300	19.060	17.780	18.600	18.600	6,661,241
2023-12-05	18.480	18.560	18.260	18.300	18.300	2,629,800
2023-12-04	18.680	18.680	18.420	18.560	18.560	2,372,500
2023-12-01	18.830	18.830	18.420	18.570	18.570	3,027,030
2023-11-30	18.700	18.890	18.550	18.570	18.570	2,632,100
2023-11-29	18.890	19.000	18.750	18.750	18.750	3,051,457
2023-11-28	18.990	19.070	18.770	18.930	18.930	4,553,985
2023-11-27	19.380	19.380	18.220	19.150	19.150	13,305,609
2023-11-24	19.360	19.690	19.280	19.400	19.400	6,221,617
2023-11-23	19.090	19.660	19.000	19.520	19.520	11,857,634
2023-11-22	19.030	19.980	18.670	19.320	19.320	13,440,676
2023-11-21	19.140	19.550	19.010	19.130	19.130	7,306,708
2023-11-20	19.100	19.150	18.820	19.120	19.120	3,325,300
2023-11-17	18.980	19.060	18.780	19.020	19.020	2,778,885
2023-11-16	19.200	19.200	18.970	18.980	18.980	3,011,447
2023-11-15	19.250	19.480	19.150	19.200	19.200	3,487,968
2023-11-14	19.060	19.330	18.950	19.090	19.090	3,190,743
2023-11-13	18.900	19.220	18.890	19.000	19.000	3,142,959
2023-11-10	19.150	19.260	18.710	19.080	19.080	3,858,709
2023-11-09	19.190	19.340	19.090	19.180	19.180	3,245,049
2023-11-08	19.100	19.590	18.980	19.370	19.370	6,280,002
2023-11-07	19.570	19.570	18.880	19.110	19.110	10,859,118
2023-11-06	19.200	20.050	19.160	19.820	19.820	8,800,310
2023-11-03	18.880	19.370	18.870	19.160	19.160	3,581,565
2023-11-02	19.210	19.320	18.920	18.920	18.920	2,180,500

← NewerPage 12 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.