Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.260	25.270	23.660	24.690	24.420	4,558,901
2022-05-10	23.630	24.190	23.140	24.000	23.738	3,055,500
2022-05-09	24.130	24.510	23.600	23.860	23.599	2,189,238
2022-05-06	23.090	24.290	23.090	24.180	23.916	4,114,162
2022-05-05	23.700	24.680	23.310	23.940	23.678	4,195,372
2022-04-29	22.060	23.790	22.020	23.480	23.223	7,960,527
2022-04-28	22.420	23.070	21.700	22.600	22.353	6,322,372
2022-04-27	21.890	22.190	21.000	22.100	21.858	6,888,222
2022-04-26	23.200	23.200	21.430	21.850	21.611	16,007,259
2022-04-25	25.090	25.130	23.810	23.810	23.550	5,656,066
2022-04-22	26.000	26.680	25.620	26.450	26.161	3,733,905
2022-04-21	27.880	27.940	26.150	26.320	26.032	4,990,932
2022-04-20	27.050	28.050	26.770	27.550	27.249	4,600,800
2022-04-19	27.440	27.590	26.700	27.050	26.754	2,578,405
2022-04-18	27.850	28.150	26.900	27.570	27.269	3,292,974
2022-04-15	27.000	28.720	26.130	28.080	27.773	4,686,083
2022-04-14	25.910	27.230	25.850	27.060	26.764	6,599,560
2022-04-13	26.800	26.900	25.790	25.900	25.617	5,176,939
2022-04-12	27.290	27.660	26.460	26.800	26.507	3,316,701
2022-04-11	27.600	27.800	26.730	26.850	26.556	2,611,060
2022-04-08	27.840	28.980	27.400	27.900	27.595	2,915,927
2022-04-07	28.600	29.640	28.100	28.350	28.040	4,809,333
2022-04-06	28.940	28.980	28.000	28.600	28.287	5,610,818
2022-04-01	28.970	29.200	28.050	28.940	28.624	3,532,952
2022-03-31	30.450	30.570	28.660	28.980	28.663	4,469,891
2022-03-30	29.420	30.870	29.200	30.540	30.206	5,464,300
2022-03-29	30.700	30.700	28.990	29.340	29.019	3,806,144
2022-03-28	30.500	31.070	30.000	30.780	30.443	1,773,000
2022-03-25	31.460	31.720	30.650	30.770	30.434	1,496,413
2022-03-24	31.370	31.820	30.930	31.490	31.146	2,153,000
2022-03-23	31.870	31.870	31.120	31.500	31.156	1,666,141
2022-03-22	30.550	32.480	30.300	31.910	31.561	3,393,600
2022-03-21	31.420	31.700	30.430	30.700	30.364	2,948,883
2022-03-18	31.100	31.880	29.700	31.320	30.978	6,163,844
2022-03-17	28.490	30.580	28.080	30.580	30.246	3,403,298
2022-03-16	27.000	28.180	26.100	27.800	27.496	4,532,444
2022-03-15	29.780	29.780	26.250	26.580	26.289	6,949,480
2022-03-14	30.360	30.370	28.960	29.170	28.851	2,475,101
2022-03-11	29.790	30.680	29.210	30.600	30.265	2,092,875
2022-03-10	30.880	31.350	29.920	30.080	29.751	3,294,175
2022-03-09	30.910	30.910	28.600	30.480	30.147	4,336,667
2022-03-08	32.300	32.660	30.490	30.900	30.562	2,630,508
2022-03-07	33.000	33.000	31.760	32.210	31.858	2,654,336
2022-03-04	33.940	33.940	32.680	33.050	32.689	2,221,700
2022-03-03	33.770	34.440	33.400	33.940	33.569	3,391,200
2022-03-02	32.880	33.920	32.570	33.750	33.381	3,300,421
2022-03-01	32.890	33.300	31.920	33.100	32.738	3,608,603
2022-02-28	33.220	33.790	32.240	32.890	32.530	2,946,996
2022-02-25	32.550	34.150	32.550	33.600	33.233	3,599,694
2022-02-24	33.620	33.820	31.910	32.550	32.194	2,914,309
2022-02-23	33.450	34.300	33.450	33.820	33.450	1,838,463
2022-02-22	34.730	34.790	32.900	33.700	33.332	2,574,975
2022-02-21	34.100	34.580	33.400	34.520	34.143	2,429,389
2022-02-18	33.150	34.010	32.900	33.880	33.510	2,570,388
2022-02-17	33.710	34.000	32.650	33.270	32.906	3,675,188
2022-02-16	33.780	34.150	33.060	33.900	33.529	2,092,609
2022-02-15	33.870	34.400	33.200	33.660	33.292	2,658,564
2022-02-14	33.400	34.430	32.850	33.870	33.500	2,904,400
2022-02-11	33.800	34.670	33.380	33.500	33.134	2,870,200
2022-02-10	34.950	35.000	33.590	33.800	33.430	3,128,403

← NewerPage 19 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.