Xilinmen Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.770 | 7.820 | 7.590 | 7.720 | 7.720 | 6,010,790 |
| 2026-07-21 | 7.880 | 7.890 | 7.640 | 7.770 | 7.770 | 4,774,700 |
| 2026-07-20 | 8.010 | 8.100 | 7.640 | 7.870 | 7.870 | 6,511,202 |
| 2026-07-17 | 8.250 | 8.470 | 7.910 | 8.020 | 8.020 | 7,363,055 |
| 2026-07-16 | 8.150 | 8.250 | 8.020 | 8.180 | 8.180 | 4,123,500 |
| 2026-07-15 | 7.850 | 8.350 | 7.630 | 8.150 | 8.150 | 7,317,659 |
| 2026-07-14 | 7.970 | 7.990 | 7.800 | 7.870 | 7.870 | 3,570,900 |
| 2026-07-13 | 8.120 | 8.120 | 7.790 | 7.980 | 7.980 | 6,719,701 |
| 2026-07-10 | 8.010 | 8.150 | 7.880 | 8.120 | 8.120 | 4,709,607 |
| 2026-07-09 | 8.110 | 8.260 | 7.950 | 7.990 | 7.990 | 5,978,093 |
| 2026-07-08 | 8.020 | 8.270 | 7.960 | 8.130 | 8.130 | 5,600,601 |
| 2026-07-07 | 8.200 | 8.320 | 7.910 | 7.980 | 7.980 | 5,545,200 |
| 2026-07-06 | 8.450 | 8.640 | 8.120 | 8.170 | 8.170 | 7,006,100 |
| 2026-07-03 | 8.530 | 8.540 | 8.290 | 8.410 | 8.410 | 6,453,000 |
| 2026-07-02 | 8.290 | 8.650 | 8.220 | 8.490 | 8.490 | 6,813,900 |
| 2026-07-01 | 7.910 | 8.360 | 7.900 | 8.280 | 8.280 | 6,917,100 |
| 2026-06-30 | 8.130 | 8.130 | 7.820 | 7.960 | 7.960 | 5,130,850 |
| 2026-06-29 | 8.250 | 8.290 | 7.820 | 8.070 | 8.070 | 5,431,100 |
| 2026-06-26 | 8.290 | 8.360 | 7.880 | 8.140 | 8.140 | 5,869,702 |
| 2026-06-25 | 8.450 | 8.460 | 8.140 | 8.290 | 8.290 | 5,977,121 |
| 2026-06-24 | 8.570 | 8.640 | 8.400 | 8.440 | 8.440 | 4,987,800 |
| 2026-06-23 | 8.450 | 8.760 | 8.400 | 8.560 | 8.560 | 5,807,100 |
| 2026-06-22 | 8.790 | 8.790 | 8.350 | 8.500 | 8.500 | 9,015,403 |
| 2026-06-18 | 9.260 | 9.280 | 8.790 | 8.790 | 8.790 | 9,708,600 |
| 2026-06-17 | 9.520 | 9.530 | 9.240 | 9.250 | 9.250 | 7,426,900 |
| 2026-06-16 | 9.420 | 9.840 | 9.390 | 9.450 | 9.450 | 12,945,454 |
| 2026-06-15 | 9.350 | 9.490 | 9.060 | 9.450 | 9.450 | 11,757,565 |
| 2026-06-12 | 9.000 | 9.350 | 8.940 | 9.300 | 9.300 | 7,991,798 |
| 2026-06-11 | 9.020 | 9.040 | 8.780 | 9.020 | 9.020 | 8,331,200 |
| 2026-06-10 | 9.010 | 9.210 | 8.850 | 9.040 | 9.040 | 8,192,400 |
| 2026-06-09 | 9.300 | 9.310 | 9.000 | 9.110 | 9.110 | 8,615,163 |
| 2026-06-08 | 8.760 | 9.400 | 8.650 | 9.190 | 9.190 | 11,671,563 |
| 2026-06-05 | 8.960 | 9.260 | 8.880 | 8.970 | 8.970 | 10,913,203 |
| 2026-06-04 | 9.140 | 9.210 | 8.900 | 8.970 | 8.970 | 13,720,400 |
| 2026-06-03 | 9.800 | 9.800 | 9.250 | 9.250 | 9.250 | 17,190,591 |
| 2026-06-02 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 2,139,091 |
| 2026-06-01 | 8.900 | 9.280 | 8.880 | 9.280 | 9.280 | 15,587,762 |
| 2026-05-29 | 8.460 | 8.970 | 8.450 | 8.840 | 8.840 | 17,957,400 |
| 2026-05-28 | 8.000 | 8.580 | 8.000 | 8.580 | 8.580 | 18,624,189 |
| 2026-05-27 | 8.150 | 8.510 | 8.130 | 8.170 | 8.170 | 14,635,950 |
| 2026-05-26 | 8.390 | 8.640 | 8.090 | 8.130 | 8.130 | 18,320,210 |
| 2026-05-25 | 8.700 | 8.990 | 8.510 | 8.510 | 8.510 | 22,876,845 |
| 2026-05-22 | 8.510 | 9.340 | 8.510 | 8.960 | 8.960 | 40,576,675 |
| 2026-05-21 | 9.420 | 9.420 | 8.960 | 8.960 | 8.960 | 11,083,500 |
| 2026-05-20 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 1,476,600 |
| 2026-05-19 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 2,663,921 |
| 2026-05-18 | 8.150 | 8.550 | 8.140 | 8.550 | 8.550 | 19,777,957 |
| 2026-05-15 | 7.650 | 8.140 | 7.620 | 8.140 | 8.140 | 29,517,432 |
| 2026-05-14 | 7.820 | 8.080 | 7.680 | 7.750 | 7.750 | 43,099,004 |
| 2026-05-13 | 7.880 | 8.020 | 7.590 | 7.810 | 7.810 | 57,355,527 |
| 2026-05-12 | 7.980 | 8.120 | 7.980 | 7.980 | 7.980 | 67,964,831 |
| 2026-05-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2,197,400 |
| 2026-05-08 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 1,576,300 |
| 2026-05-07 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 374,300 |
| 2026-05-06 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 524,100 |
| 2026-04-30 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 359,500 |
| 2026-04-29 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 306,800 |
| 2026-04-28 | 11.430 | 11.430 | 11.430 | 11.430 | 11.430 | 651,700 |
| 2026-04-27 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 0 |
| 2026-04-24 | 12.200 | 12.440 | 11.960 | 12.030 | 12.030 | 21,629,013 |
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.