Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.180	26.940	24.710	26.220	26.135	7,685,285
2022-11-03	24.730	25.230	24.300	24.980	24.899	5,820,060
2022-11-02	23.160	25.400	23.070	24.830	24.749	10,577,877
2022-11-01	22.190	23.620	22.070	23.550	23.473	8,857,438
2022-10-31	22.210	22.480	21.580	22.070	21.998	4,926,150
2022-10-28	23.790	23.850	22.330	22.390	22.317	5,043,445
2022-10-27	23.850	24.010	23.380	23.880	23.802	5,936,081
2022-10-26	24.340	24.610	23.470	24.010	23.932	9,125,551
2022-10-25	26.000	26.400	24.000	24.350	24.271	11,574,043
2022-10-24	26.950	26.950	25.580	26.570	26.484	9,674,982
2022-10-21	27.830	27.950	26.770	27.080	26.992	6,152,831
2022-10-20	27.770	27.770	26.810	27.680	27.590	5,248,674
2022-10-19	28.500	28.700	27.130	27.700	27.610	7,045,695
2022-10-18	29.370	29.850	28.150	28.700	28.607	6,705,486
2022-10-17	30.100	31.110	29.110	29.350	29.254	5,453,318
2022-10-14	29.570	31.140	29.500	30.140	30.042	3,852,879
2022-10-13	29.760	30.030	29.160	29.400	29.304	3,504,128
2022-10-12	29.910	30.180	28.800	29.790	29.693	4,123,443
2022-10-11	31.170	31.450	29.450	29.900	29.803	4,179,519
2022-10-10	32.900	33.290	30.880	31.140	31.039	4,208,490
2022-09-30	33.300	34.000	31.070	32.280	32.175	5,617,630
2022-09-29	33.860	34.000	32.610	32.850	32.743	2,428,885
2022-09-28	34.190	34.710	33.600	33.690	33.580	2,589,956
2022-09-27	32.260	34.440	31.800	34.200	34.089	5,674,149
2022-09-26	30.750	32.780	30.500	32.200	32.095	5,138,221
2022-09-23	30.600	31.970	30.140	30.750	30.650	4,771,542
2022-09-22	31.590	31.590	30.000	30.650	30.550	3,934,050
2022-09-21	32.030	32.340	31.130	31.650	31.547	4,065,292
2022-09-20	33.040	33.210	32.250	32.350	32.245	2,283,383
2022-09-19	33.320	33.850	32.500	32.970	32.863	3,291,898
2022-09-16	35.640	35.680	33.100	33.260	33.152	4,419,778
2022-09-15	35.210	36.070	34.900	35.050	34.936	7,084,864
2022-09-14	35.280	35.490	34.800	34.860	34.747	3,081,844
2022-09-13	35.950	36.740	34.730	35.690	35.574	5,812,094
2022-09-09	33.500	36.880	33.390	35.960	35.843	8,178,074
2022-09-08	32.840	33.780	32.840	33.570	33.461	3,400,755
2022-09-07	33.120	33.320	32.380	32.980	32.873	2,546,706
2022-09-06	32.450	33.580	31.880	33.190	33.082	4,212,938
2022-09-05	33.660	33.710	31.900	32.250	32.145	3,661,449
2022-09-02	34.230	34.270	33.030	33.660	33.550	3,543,357
2022-09-01	34.070	34.650	33.330	34.030	33.919	4,986,968
2022-08-31	33.100	35.550	32.620	34.310	34.198	6,503,956
2022-08-30	33.050	33.600	32.600	33.150	33.042	3,162,345
2022-08-29	33.480	33.950	32.190	32.970	32.863	5,669,123
2022-08-26	33.100	34.080	32.570	33.960	33.849	9,637,584
2022-08-25	30.540	32.630	30.540	32.630	32.524	6,461,234
2022-08-24	30.380	30.480	29.200	29.660	29.563	2,581,787
2022-08-23	31.730	31.860	30.120	30.380	30.281	5,203,557
2022-08-22	29.500	32.000	29.120	31.810	31.706	6,757,658
2022-08-19	29.460	29.890	29.000	29.450	29.354	1,346,904
2022-08-18	30.260	30.260	29.260	29.460	29.364	1,733,021
2022-08-17	30.350	30.840	29.660	30.420	30.321	2,608,890
2022-08-16	29.000	30.880	28.790	30.190	30.092	3,052,036
2022-08-15	29.590	29.790	28.790	29.030	28.936	1,541,012
2022-08-12	29.780	30.070	29.420	29.530	29.434	1,404,272
2022-08-11	29.080	30.120	28.810	29.780	29.683	2,331,540
2022-08-10	29.000	29.380	28.800	28.920	28.826	1,637,321
2022-08-09	28.800	29.460	28.020	29.160	29.065	3,242,477
2022-08-08	27.830	29.270	27.380	28.600	28.507	4,480,460
2022-08-05	27.700	27.710	26.940	27.550	27.460	2,565,977

← NewerPage 17 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.