Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.160	25.300	24.580	25.030	24.949	5,682,989
2023-05-04	25.500	26.120	25.150	25.260	25.178	6,242,896
2023-04-28	25.680	26.500	25.270	25.390	25.307	7,360,237
2023-04-27	24.200	26.240	23.600	25.660	25.577	15,762,242
2023-04-26	25.960	25.960	24.370	24.370	24.291	7,550,200
2023-04-25	27.500	28.000	26.500	27.080	26.992	5,156,320
2023-04-24	28.360	28.460	27.310	27.590	27.500	5,291,800
2023-04-21	28.510	29.300	28.150	28.260	28.168	4,851,991
2023-04-20	28.800	28.800	28.050	28.350	28.258	3,986,955
2023-04-19	29.890	29.960	27.980	28.600	28.507	7,619,484
2023-04-18	29.370	30.520	29.190	30.110	30.012	7,316,020
2023-04-17	29.790	30.200	29.120	29.510	29.414	5,346,282
2023-04-14	30.020	30.220	29.380	29.700	29.603	6,717,445
2023-04-13	31.680	31.800	29.700	30.270	30.171	7,917,406
2023-04-12	33.530	33.530	31.600	31.680	31.577	4,317,194
2023-04-11	33.500	34.090	33.020	33.310	33.202	2,539,400
2023-04-10	34.190	34.450	32.750	33.860	33.750	4,262,200
2023-04-07	33.300	34.350	33.030	34.190	34.079	3,193,532
2023-04-06	32.400	33.500	32.400	33.290	33.182	3,510,218
2023-04-04	32.480	33.300	31.970	32.660	32.554	3,398,740
2023-04-03	31.180	32.980	30.730	32.730	32.623	6,073,574
2023-03-31	31.600	32.500	30.800	31.350	31.248	3,368,786
2023-03-30	30.800	31.950	30.080	31.880	31.776	5,672,041
2023-03-29	31.010	31.430	30.480	30.990	30.889	6,191,229
2023-03-28	31.880	32.310	30.630	31.130	31.029	5,525,861
2023-03-27	33.000	33.020	31.600	32.240	32.135	4,152,997
2023-03-24	33.500	33.700	32.700	32.830	32.723	2,781,397
2023-03-23	33.550	34.300	32.770	33.700	33.590	4,837,097
2023-03-22	33.490	34.800	33.150	33.320	33.212	5,478,290
2023-03-21	31.720	33.620	31.380	33.150	33.042	5,500,926
2023-03-20	31.660	31.760	31.000	31.400	31.298	3,129,001
2023-03-17	31.700	31.950	31.460	31.460	31.358	2,582,262
2023-03-16	32.800	32.800	31.400	31.850	31.746	4,071,662
2023-03-15	32.600	33.380	32.560	32.880	32.773	2,634,587
2023-03-14	33.790	33.790	32.120	32.910	32.803	3,388,519
2023-03-13	34.260	34.260	32.900	33.800	33.690	3,880,471
2023-03-10	33.550	34.240	33.010	33.580	33.471	2,138,032
2023-03-09	34.470	34.570	33.500	34.000	33.889	2,852,573
2023-03-08	34.900	34.900	34.200	34.480	34.368	1,644,621
2023-03-07	36.060	36.200	33.880	34.950	34.836	7,428,757
2023-03-06	35.980	36.990	35.470	36.680	36.561	8,287,422
2023-03-03	36.030	36.300	35.350	35.910	35.793	4,818,319
2023-03-02	36.680	36.880	35.570	36.210	36.092	6,190,400
2023-03-01	35.670	36.990	35.550	36.680	36.561	6,572,534
2023-02-28	36.130	36.410	35.400	35.720	35.604	4,556,290
2023-02-27	35.900	36.490	35.700	35.960	35.843	2,882,021
2023-02-24	36.910	36.970	35.600	36.290	36.172	2,876,432
2023-02-23	37.090	38.300	35.960	37.100	36.979	5,206,866
2023-02-22	35.980	37.250	35.510	36.980	36.860	5,218,928
2023-02-21	36.500	36.550	35.510	35.990	35.873	3,223,335
2023-02-20	35.290	37.010	35.000	36.370	36.252	6,225,468
2023-02-17	35.000	36.090	34.900	35.500	35.384	2,043,762
2023-02-16	36.360	36.580	34.810	35.860	35.743	3,947,787
2023-02-15	36.040	37.090	35.630	36.370	36.252	5,472,717
2023-02-14	36.000	36.260	35.240	36.040	35.923	3,818,718
2023-02-13	33.600	35.900	33.600	35.700	35.584	8,074,899
2023-02-10	32.550	33.720	32.320	33.530	33.421	4,616,823
2023-02-09	31.800	33.250	31.580	32.540	32.434	3,980,683
2023-02-08	32.000	32.130	31.530	31.810	31.706	1,449,226
2023-02-07	31.550	32.800	31.420	31.740	31.637	3,384,360

← NewerPage 15 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.