Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.450	35.250	33.650	34.690	34.311	2,731,615
2022-02-08	35.250	35.600	33.610	34.400	34.024	3,421,653
2022-02-07	36.280	37.200	35.060	35.680	35.290	4,306,714
2022-01-28	35.960	36.950	35.600	35.910	35.517	3,260,064
2022-01-27	37.260	37.440	35.010	35.730	35.339	5,882,724
2022-01-26	35.950	37.250	35.730	36.650	36.249	4,583,447
2022-01-25	37.250	37.450	35.450	35.800	35.409	5,358,102
2022-01-24	37.210	37.500	35.800	36.840	36.437	3,760,260
2022-01-21	37.090	37.090	35.640	36.150	35.755	2,466,253
2022-01-20	36.440	37.810	36.390	37.200	36.793	3,861,909
2022-01-19	36.200	37.400	35.720	36.490	36.091	4,092,380
2022-01-18	34.850	36.370	34.150	36.100	35.705	4,364,137
2022-01-17	35.180	35.400	33.770	34.850	34.469	7,831,811
2022-01-14	34.950	36.010	33.900	34.800	34.419	6,667,916
2022-01-13	36.000	37.300	34.610	34.850	34.469	5,375,663
2022-01-12	36.490	37.580	36.490	36.880	36.477	3,092,300
2022-01-11	36.730	38.200	36.100	36.450	36.051	4,732,600
2022-01-10	36.830	37.990	36.430	36.820	36.417	2,728,400
2022-01-07	36.540	37.770	36.330	36.940	36.536	3,368,677
2022-01-06	35.800	37.430	35.570	36.840	36.437	4,962,600
2022-01-05	35.640	36.300	34.610	35.800	35.409	6,345,100
2022-01-04	39.030	40.450	35.210	35.750	35.359	7,254,864
2021-12-31	37.550	39.240	37.100	39.030	38.603	4,163,264
2021-12-30	37.120	37.880	36.660	37.500	37.090	2,803,078
2021-12-29	37.820	37.950	36.460	36.870	36.467	3,066,346
2021-12-28	37.030	37.960	36.700	37.590	37.179	3,445,606
2021-12-27	37.410	38.600	35.600	37.990	37.575	3,437,600
2021-12-24	36.270	37.600	35.000	37.300	36.892	3,234,301
2021-12-23	35.780	37.010	35.200	36.500	36.101	4,661,090
2021-12-22	34.080	36.800	33.540	35.900	35.507	7,204,677
2021-12-21	33.460	34.200	32.900	34.010	33.638	7,042,899
2021-12-20	34.540	34.900	32.970	33.460	33.094	7,657,060
2021-12-17	34.990	36.200	34.110	34.750	34.370	8,340,098
2021-12-16	34.620	34.900	33.600	34.250	33.875	7,080,720
2021-12-15	35.180	35.700	33.000	34.910	34.528	8,600,517
2021-12-14	36.590	37.880	35.010	35.400	35.013	11,504,646
2021-12-13	35.360	37.700	34.800	36.240	35.844	18,654,919
2021-12-10	34.350	34.350	33.700	34.350	33.974	10,463,436
2021-12-09	31.500	32.040	30.200	31.230	30.889	8,330,850
2021-12-08	30.250	30.890	29.830	29.980	29.652	4,715,137
2021-12-07	29.000	31.000	28.900	30.040	29.712	9,996,261
2021-12-06	27.240	29.780	27.150	29.540	29.217	10,086,007
2021-12-03	27.010	27.750	26.850	27.240	26.942	2,361,997
2021-12-02	27.760	27.950	26.880	27.140	26.843	2,890,135
2021-12-01	28.250	28.400	27.070	27.830	27.526	3,416,153
2021-11-30	28.990	28.990	27.880	28.030	27.724	3,447,993
2021-11-29	29.190	29.500	28.000	28.420	28.109	3,018,009
2021-11-26	29.040	30.000	28.640	29.740	29.415	3,122,662
2021-11-25	28.240	29.190	28.090	29.160	28.841	2,232,221
2021-11-24	28.310	28.840	27.800	28.240	27.931	2,288,796
2021-11-23	27.610	28.580	27.420	27.840	27.536	2,051,288
2021-11-22	28.300	28.350	27.060	27.600	27.298	2,343,300
2021-11-19	27.270	28.020	27.250	27.800	27.496	1,423,158
2021-11-18	28.220	28.640	27.430	27.530	27.229	2,226,209
2021-11-17	28.810	28.870	27.830	28.400	28.089	1,616,850
2021-11-16	27.480	28.960	27.320	28.600	28.287	2,831,312
2021-11-15	28.000	28.000	27.210	27.550	27.249	1,607,927
2021-11-12	27.900	28.050	27.620	27.890	27.585	1,369,108
2021-11-11	28.000	28.500	27.420	27.890	27.585	2,578,625
2021-11-10	28.460	28.970	28.000	28.300	27.991	2,847,246

← NewerPage 20 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.