Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.310	19.380	19.080	19.210	19.210	2,996,723
2023-10-31	19.230	19.420	19.070	19.200	19.200	3,035,249
2023-10-30	19.380	19.540	19.120	19.310	19.310	4,218,200
2023-10-27	18.700	19.470	18.570	19.290	19.290	4,060,301
2023-10-26	19.090	19.100	18.680	18.750	18.750	3,474,386
2023-10-25	18.940	19.330	18.900	19.120	19.120	2,947,100
2023-10-24	18.630	18.940	18.400	18.840	18.840	3,876,954
2023-10-23	19.130	19.280	18.310	18.530	18.530	3,467,370
2023-10-20	19.010	19.580	19.000	19.250	19.250	3,992,587
2023-10-19	19.080	19.370	18.950	19.010	19.010	3,441,375
2023-10-18	19.870	19.870	19.180	19.220	19.220	4,407,614
2023-10-17	20.010	20.080	19.610	19.840	19.840	3,450,234
2023-10-16	20.500	20.580	19.880	20.050	20.050	4,030,394
2023-10-13	20.760	20.830	20.280	20.500	20.500	3,466,900
2023-10-12	20.840	20.970	20.650	20.850	20.850	1,725,154
2023-10-11	20.600	20.940	20.500	20.750	20.750	3,141,674
2023-10-10	21.090	21.150	20.550	20.620	20.620	3,201,592
2023-10-09	21.260	21.390	20.900	20.950	20.950	3,005,300
2023-09-28	21.080	21.350	20.980	21.270	21.270	2,606,374
2023-09-27	20.810	21.250	20.640	21.040	21.040	2,881,964
2023-09-26	21.030	21.230	20.780	20.790	20.790	2,565,057
2023-09-25	21.330	21.390	20.890	21.020	21.020	2,739,058
2023-09-22	21.200	21.500	21.040	21.370	21.370	3,418,000
2023-09-21	21.390	21.870	21.150	21.250	21.250	4,099,200
2023-09-20	21.290	21.750	21.140	21.480	21.480	3,401,600
2023-09-19	21.390	21.470	21.120	21.310	21.310	2,608,362
2023-09-18	21.260	21.750	21.050	21.490	21.490	4,099,700
2023-09-15	21.550	21.620	21.000	21.320	21.320	4,098,200
2023-09-14	21.720	21.850	21.300	21.470	21.470	3,317,900
2023-09-13	21.800	21.830	21.510	21.680	21.680	2,853,000
2023-09-12	22.040	22.160	21.770	21.810	21.810	3,261,000
2023-09-11	22.380	22.380	21.800	22.030	22.030	3,588,500
2023-09-08	22.470	22.540	21.960	22.110	22.110	3,678,929
2023-09-07	22.620	22.980	22.500	22.520	22.520	5,049,400
2023-09-06	22.500	23.270	22.500	22.620	22.620	7,758,094
2023-09-05	23.050	23.080	22.610	22.800	22.800	5,672,868
2023-09-04	21.880	23.160	21.670	23.080	23.080	12,977,879
2023-09-01	20.780	21.760	20.770	21.540	21.540	8,959,927
2023-08-31	20.860	21.050	20.540	20.630	20.630	4,525,700
2023-08-30	20.750	21.200	20.610	20.840	20.840	5,727,600
2023-08-29	21.000	21.180	20.550	20.750	20.750	9,342,900
2023-08-28	21.450	21.780	20.800	20.950	20.950	8,715,702
2023-08-25	20.570	20.730	20.100	20.160	20.160	4,980,179
2023-08-24	21.030	21.170	20.600	20.660	20.660	4,795,500
2023-08-23	21.750	21.750	20.980	21.030	21.030	4,728,091
2023-08-22	22.400	22.500	21.280	21.790	21.790	7,030,859
2023-08-21	22.810	22.990	22.220	22.240	22.240	4,430,125
2023-08-18	23.460	23.580	22.900	22.960	22.960	3,758,737
2023-08-17	23.390	23.680	22.690	23.430	23.430	5,680,921
2023-08-16	23.350	23.940	23.050	23.590	23.590	4,472,500
2023-08-15	23.630	23.830	23.120	23.330	23.330	4,323,726
2023-08-14	23.780	23.780	23.060	23.520	23.520	5,612,833
2023-08-11	24.480	24.510	23.900	23.900	23.900	4,711,539
2023-08-10	24.730	24.730	23.960	24.400	24.400	7,564,571
2023-08-09	24.880	25.290	24.530	24.620	24.620	7,651,186
2023-08-08	25.400	25.440	24.980	25.080	25.080	3,887,734
2023-08-07	25.420	25.560	25.000	25.320	25.320	3,952,800
2023-08-04	26.070	26.330	25.430	25.510	25.510	5,299,493
2023-08-03	25.910	26.050	25.600	25.750	25.750	5,530,112
2023-08-02	26.150	26.580	25.770	25.940	25.940	4,673,933

← NewerPage 13 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.