Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.250	32.000	31.090	31.770	31.667	4,660,245
2023-02-03	31.730	31.730	31.000	31.520	31.417	2,675,794
2023-02-02	31.760	32.320	31.330	31.890	31.786	4,331,283
2023-02-01	32.540	32.540	31.000	31.610	31.507	4,694,291
2023-01-31	32.220	32.750	32.060	32.300	32.195	1,517,347
2023-01-30	33.300	33.550	32.160	32.180	32.075	2,904,409
2023-01-20	32.980	33.210	32.130	33.210	33.102	5,055,609
2023-01-19	34.120	34.400	32.550	33.500	33.391	6,324,906
2023-01-18	34.100	34.450	33.030	33.690	33.580	3,532,412
2023-01-17	34.980	34.980	33.500	34.200	34.089	3,992,836
2023-01-16	33.630	35.050	33.180	34.850	34.737	6,276,309
2023-01-13	32.630	34.200	32.400	33.670	33.560	4,802,186
2023-01-12	33.000	33.310	32.320	32.650	32.544	2,577,352
2023-01-11	32.070	33.460	31.910	33.000	32.893	6,177,997
2023-01-10	32.220	32.220	31.660	32.070	31.966	1,714,200
2023-01-09	32.330	32.870	31.530	32.010	31.906	6,777,762
2023-01-06	31.200	32.550	30.550	32.290	32.185	7,979,677
2023-01-05	30.830	31.100	30.100	30.850	30.750	4,707,126
2023-01-04	28.090	31.000	28.090	30.660	30.560	7,811,958
2023-01-03	28.420	29.180	28.130	28.520	28.427	3,158,177
2022-12-30	28.950	28.980	27.920	28.550	28.457	2,139,688
2022-12-29	29.100	29.410	28.320	28.670	28.577	3,856,106
2022-12-28	29.200	29.950	28.820	29.440	29.344	2,614,265
2022-12-27	28.550	29.680	28.370	29.520	29.424	3,619,520
2022-12-26	28.940	29.150	28.000	28.550	28.457	1,709,542
2022-12-23	29.370	29.780	28.350	28.690	28.597	2,391,800
2022-12-22	29.230	30.100	29.010	29.220	29.125	3,478,903
2022-12-21	29.200	29.500	28.940	29.190	29.095	2,421,555
2022-12-20	29.530	29.770	28.750	28.980	28.886	3,157,747
2022-12-19	30.490	30.990	29.510	29.810	29.713	2,693,160
2022-12-16	30.110	31.090	30.030	30.500	30.401	2,754,669
2022-12-15	30.070	30.950	30.070	30.200	30.102	2,445,952
2022-12-14	30.490	30.900	30.170	30.370	30.271	1,797,915
2022-12-13	30.180	30.950	29.540	30.620	30.520	2,797,201
2022-12-12	31.120	31.350	29.840	29.990	29.892	3,810,760
2022-12-09	30.510	31.350	30.270	31.350	31.248	4,463,991
2022-12-08	30.200	30.660	29.950	30.510	30.411	2,827,002
2022-12-07	29.780	31.000	29.700	30.230	30.132	5,780,366
2022-12-06	29.740	30.350	29.150	29.830	29.733	4,904,039
2022-12-05	28.800	30.090	28.800	29.750	29.653	5,910,601
2022-12-02	28.500	28.720	28.090	28.630	28.537	2,673,111
2022-12-01	29.020	29.660	28.220	28.500	28.407	4,415,893
2022-11-30	28.980	29.450	28.200	28.650	28.557	4,974,870
2022-11-29	28.500	30.000	28.490	29.150	29.055	8,523,123
2022-11-28	27.770	28.180	27.500	27.940	27.849	3,128,595
2022-11-25	27.650	28.800	27.370	28.230	28.138	3,757,375
2022-11-24	27.360	27.790	27.170	27.620	27.530	2,464,248
2022-11-23	27.370	27.480	26.700	26.950	26.862	2,124,511
2022-11-22	27.090	27.660	26.700	27.510	27.420	4,583,512
2022-11-21	27.200	27.700	26.530	27.070	26.982	3,418,469
2022-11-18	27.500	27.890	27.380	27.510	27.420	1,898,941
2022-11-17	27.710	28.150	27.100	27.830	27.739	3,360,490
2022-11-16	28.210	28.580	27.470	27.690	27.600	3,067,377
2022-11-15	28.440	28.950	27.610	28.080	27.989	6,193,419
2022-11-14	29.300	31.010	27.850	28.450	28.357	15,807,217
2022-11-11	27.000	28.620	26.520	28.200	28.108	8,698,125
2022-11-10	26.920	26.920	25.900	26.130	26.045	3,716,493
2022-11-09	26.170	27.500	25.900	27.000	26.912	4,156,275
2022-11-08	26.260	26.400	25.610	26.030	25.945	2,526,010
2022-11-07	25.890	26.630	25.810	26.250	26.165	3,788,160

← NewerPage 16 of 21 · 1,219 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.