Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.550	27.950	27.110	27.710	27.620	2,363,406
2022-08-03	28.350	28.780	27.080	27.200	27.111	4,050,367
2022-08-02	29.240	29.240	27.860	28.410	28.318	3,800,728
2022-08-01	29.410	29.800	29.030	29.250	29.155	2,881,689
2022-07-29	31.010	31.100	29.410	29.700	29.603	4,347,620
2022-07-28	31.140	31.200	30.400	30.940	30.839	3,388,281
2022-07-27	31.660	31.930	30.890	31.070	30.969	4,300,195
2022-07-26	29.140	32.320	29.140	31.920	31.816	8,087,296
2022-07-25	29.300	30.230	28.520	29.500	29.404	4,943,265
2022-07-22	30.050	30.050	28.360	28.910	28.816	5,662,472
2022-07-21	30.750	31.710	29.550	29.610	29.514	4,721,558
2022-07-20	30.140	30.490	29.850	30.300	30.201	3,892,840
2022-07-19	30.900	31.130	29.620	29.970	29.872	3,562,102
2022-07-18	30.270	31.730	29.700	30.550	30.451	4,708,343
2022-07-15	31.450	31.450	29.610	29.690	29.593	6,194,003
2022-07-14	31.350	32.150	30.700	30.910	30.809	3,033,543
2022-07-13	30.950	31.830	30.000	31.100	30.999	4,250,457
2022-07-12	32.310	32.390	30.670	30.880	30.780	3,284,998
2022-07-11	33.380	33.380	31.430	32.300	32.195	6,450,198
2022-07-08	34.640	34.690	33.040	33.400	33.291	4,314,276
2022-07-07	34.230	34.700	33.680	34.400	34.288	1,639,919
2022-07-06	34.450	34.980	33.000	34.350	34.238	3,665,782
2022-07-05	35.300	35.410	33.750	34.450	34.338	5,645,076
2022-07-04	36.470	36.470	34.100	35.250	34.865	6,041,280
2022-07-01	36.730	36.800	35.890	36.340	35.943	3,050,587
2022-06-30	36.060	37.020	35.500	36.700	36.299	2,631,398
2022-06-29	36.350	36.800	35.810	36.160	35.765	2,593,099
2022-06-28	36.810	36.950	35.000	36.500	36.101	3,618,008
2022-06-27	35.630	36.870	35.600	36.450	36.051	3,727,966
2022-06-24	34.480	36.180	33.990	35.700	35.310	5,663,249
2022-06-23	34.750	35.220	33.610	34.450	34.073	5,352,465
2022-06-22	35.300	35.480	34.260	34.830	34.449	4,141,393
2022-06-21	33.800	36.040	33.010	35.390	35.003	6,017,575
2022-06-20	31.290	34.290	31.250	33.800	33.430	6,859,669
2022-06-17	30.680	31.770	30.200	31.170	30.829	5,036,312
2022-06-16	28.590	31.200	28.400	30.880	30.542	7,598,603
2022-06-15	27.300	28.860	26.910	28.600	28.287	7,016,928
2022-06-14	27.550	27.550	26.330	27.030	26.734	3,704,651
2022-06-13	27.750	28.400	27.080	27.570	27.269	2,871,467
2022-06-10	27.350	27.900	26.720	27.900	27.595	3,272,505
2022-06-09	28.130	28.150	27.050	27.310	27.011	2,277,444
2022-06-08	27.900	28.460	27.640	28.030	27.724	1,926,355
2022-06-07	27.560	28.180	27.260	28.000	27.694	2,618,369
2022-06-06	29.410	29.410	26.810	27.760	27.456	3,641,746
2022-06-02	27.240	27.330	26.510	27.150	26.853	2,273,400
2022-06-01	27.190	28.000	26.760	27.250	26.952	3,039,744
2022-05-31	26.430	27.110	26.430	26.900	26.606	2,003,100
2022-05-30	25.930	27.480	25.400	26.780	26.487	3,173,495
2022-05-27	26.740	27.190	25.920	26.280	25.993	1,814,671
2022-05-26	26.260	27.050	25.850	26.740	26.448	2,894,435
2022-05-25	27.110	27.460	26.250	26.650	26.359	2,817,511
2022-05-24	28.290	28.440	27.130	27.280	26.982	2,087,885
2022-05-23	27.270	28.400	27.080	28.300	27.991	2,977,083
2022-05-20	27.190	27.490	26.800	27.450	27.150	2,003,544
2022-05-19	26.800	27.350	26.560	27.180	26.883	1,997,498
2022-05-18	27.250	27.500	26.550	27.150	26.853	2,215,660
2022-05-17	26.930	27.830	26.300	27.300	27.001	6,773,506
2022-05-16	26.800	28.840	26.780	27.480	27.180	8,216,850
2022-05-13	25.840	26.300	25.350	26.220	25.933	2,651,344
2022-05-12	24.580	25.700	24.240	25.340	25.063	3,476,423

← NewerPage 18 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.