Xilinmen Furniture Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,218 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.