Xilinmen Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.220 | 28.980 | 27.910 | 28.780 | 28.465 | 4,074,138 |
| 2021-11-08 | 26.690 | 28.640 | 26.690 | 28.230 | 27.921 | 4,848,323 |
| 2021-11-05 | 27.110 | 27.300 | 26.000 | 26.670 | 26.378 | 3,692,043 |
| 2021-11-04 | 25.390 | 27.190 | 25.390 | 27.010 | 26.715 | 3,109,323 |
| 2021-11-03 | 25.260 | 26.430 | 25.100 | 26.350 | 26.062 | 3,813,354 |
| 2021-11-02 | 25.380 | 26.090 | 24.780 | 25.530 | 25.251 | 3,144,955 |
| 2021-11-01 | 26.330 | 26.530 | 23.720 | 25.370 | 25.093 | 5,409,458 |
| 2021-10-29 | 25.920 | 26.880 | 25.540 | 26.360 | 26.072 | 6,658,103 |
| 2021-10-28 | 24.020 | 25.920 | 23.600 | 25.920 | 25.637 | 7,122,311 |
| 2021-10-27 | 24.550 | 24.690 | 23.350 | 23.560 | 23.302 | 3,435,771 |
| 2021-10-26 | 24.120 | 25.160 | 23.780 | 24.740 | 24.469 | 3,266,199 |
| 2021-10-25 | 24.690 | 24.710 | 22.830 | 24.430 | 24.163 | 5,046,646 |
| 2021-10-22 | 23.390 | 24.480 | 23.200 | 24.380 | 24.113 | 3,027,060 |
| 2021-10-21 | 22.910 | 24.150 | 22.810 | 23.340 | 23.085 | 3,003,774 |
| 2021-10-20 | 22.910 | 23.280 | 22.700 | 23.000 | 22.749 | 1,792,953 |
| 2021-10-19 | 23.100 | 23.270 | 22.520 | 22.920 | 22.669 | 2,463,020 |
| 2021-10-18 | 23.170 | 23.350 | 22.590 | 23.030 | 22.778 | 1,703,669 |
| 2021-10-15 | 23.130 | 23.530 | 22.860 | 22.960 | 22.709 | 1,646,101 |
| 2021-10-14 | 23.660 | 23.990 | 23.130 | 23.170 | 22.917 | 1,376,632 |
← NewerPage 21 of 21 · 1,219 trading days
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.