Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.700	26.780	26.000	26.140	26.140	6,240,102
2023-07-31	26.880	27.620	26.560	26.690	26.690	9,858,093
2023-07-28	25.110	26.720	25.110	26.580	26.580	10,735,265
2023-07-27	25.550	25.650	25.060	25.110	25.110	4,533,502
2023-07-26	25.840	26.000	25.430	25.670	25.670	5,482,357
2023-07-25	24.260	25.850	24.260	25.750	25.750	16,227,949
2023-07-24	24.500	24.550	23.800	24.020	24.020	4,031,361
2023-07-21	24.530	24.620	24.280	24.450	24.450	2,834,500
2023-07-20	24.630	25.500	24.290	24.400	24.400	6,865,333
2023-07-19	24.230	24.930	24.220	24.640	24.640	6,121,997
2023-07-18	23.300	24.500	23.170	24.380	24.380	9,551,945
2023-07-17	23.810	23.810	23.010	23.270	23.270	6,554,691
2023-07-14	24.450	24.450	23.800	23.810	23.810	5,519,420
2023-07-13	24.350	24.870	24.200	24.450	24.450	4,703,006
2023-07-12	24.480	24.600	24.220	24.360	24.360	3,200,010
2023-07-11	24.900	25.260	24.190	24.550	24.550	7,752,849
2023-07-10	25.000	25.180	24.350	24.900	24.900	6,960,447
2023-07-07	24.970	25.380	24.790	25.100	25.100	4,618,936
2023-07-06	24.820	25.520	24.630	25.000	25.000	5,114,735
2023-07-05	24.880	25.180	24.610	24.790	24.790	4,263,191
2023-07-04	25.430	25.570	24.900	25.070	25.070	4,237,595
2023-07-03	25.180	25.660	24.820	25.460	25.460	5,038,900
2023-06-30	25.850	26.100	25.160	25.180	25.180	9,804,856
2023-06-29	26.150	26.280	25.540	25.680	25.680	6,573,829
2023-06-28	26.150	26.330	25.410	26.270	26.270	9,657,729
2023-06-27	24.600	26.400	24.450	26.270	26.270	15,244,275
2023-06-26	23.850	25.170	23.690	24.620	24.620	8,058,544
2023-06-21	24.560	24.760	23.700	23.940	23.940	6,078,109
2023-06-20	24.860	24.950	24.310	24.590	24.590	5,552,073
2023-06-19	25.810	25.840	24.780	24.880	24.880	8,035,523
2023-06-16	25.610	26.170	25.610	25.900	25.900	6,863,191
2023-06-15	25.580	25.960	25.220	25.610	25.610	6,877,008
2023-06-14	25.350	26.180	25.240	25.610	25.610	11,117,288
2023-06-13	24.950	26.260	24.600	25.400	25.400	14,774,283
2023-06-12	24.150	25.210	23.700	24.970	24.970	9,198,832
2023-06-09	24.670	25.050	23.720	24.150	24.150	9,078,825
2023-06-08	24.310	24.990	23.690	24.830	24.830	9,700,874
2023-06-07	24.960	25.320	24.150	24.350	24.350	7,122,576
2023-06-06	24.450	25.700	24.450	24.960	24.960	10,344,991
2023-06-05	25.000	25.000	24.070	24.570	24.490	10,007,041
2023-06-02	22.910	25.150	22.870	25.150	25.068	11,368,436
2023-06-01	23.300	23.510	22.810	22.860	22.786	4,597,781
2023-05-31	23.690	24.460	23.200	23.450	23.374	4,229,139
2023-05-30	23.800	24.040	23.460	23.980	23.902	3,455,489
2023-05-29	24.000	24.280	23.690	23.780	23.703	3,210,351
2023-05-26	24.310	24.330	23.900	24.000	23.922	3,084,348
2023-05-25	24.390	24.570	24.050	24.290	24.211	3,242,480
2023-05-24	24.960	25.080	24.370	24.440	24.360	5,102,057
2023-05-23	24.760	25.100	24.150	24.960	24.879	7,696,217
2023-05-22	23.300	24.740	23.080	24.610	24.530	6,994,424
2023-05-19	23.590	23.770	23.190	23.390	23.314	4,492,891
2023-05-18	23.980	24.300	23.520	23.750	23.673	5,313,583
2023-05-17	24.670	24.760	23.700	24.060	23.982	6,490,278
2023-05-16	25.450	25.450	24.470	24.630	24.550	6,841,300
2023-05-15	25.710	25.880	24.810	25.370	25.287	4,777,379
2023-05-12	25.260	26.400	25.200	25.630	25.547	5,471,893
2023-05-11	25.230	25.650	24.900	25.260	25.178	3,196,995
2023-05-10	25.000	25.580	25.000	25.260	25.178	3,408,327
2023-05-09	24.820	25.650	24.660	25.100	25.018	5,927,445
2023-05-08	24.870	25.200	24.420	25.020	24.939	6,011,650

← NewerPage 14 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.