Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.830	12.840	12.160	12.250	12.250	26,046,554
2026-04-22	12.990	13.110	12.760	12.840	12.840	15,399,819
2026-04-21	12.870	13.040	12.630	12.990	12.990	15,324,100
2026-04-20	12.500	13.030	12.440	12.880	12.880	19,990,305
2026-04-17	12.650	12.760	12.250	12.530	12.530	24,191,196
2026-04-16	12.010	13.180	12.010	12.610	12.610	41,849,657
2026-04-15	12.100	12.230	11.900	12.010	12.010	17,681,062
2026-04-14	12.300	12.380	11.940	12.040	12.040	24,849,321
2026-04-13	12.400	12.400	12.140	12.310	12.310	19,044,981
2026-04-10	11.930	12.590	11.890	12.480	12.480	38,161,103
2026-04-09	12.220	12.300	11.790	11.880	11.880	30,256,942
2026-04-08	12.860	12.950	12.260	12.340	12.340	40,700,232
2026-04-07	11.850	12.790	11.690	12.520	12.520	67,976,214
2026-04-03	12.630	12.960	12.310	12.310	12.310	33,237,055
2026-04-02	13.680	13.680	13.680	13.680	13.680	16,374,200
2026-04-01	15.240	15.440	14.600	15.200	15.200	16,069,273
2026-03-31	15.400	15.660	14.670	14.940	14.940	27,645,133
2026-03-30	14.670	15.770	14.670	15.720	15.720	34,045,152
2026-03-27	16.430	16.680	16.010	16.300	16.300	21,870,314
2026-03-26	17.660	17.720	16.550	16.650	16.650	17,348,868
2026-03-25	17.380	17.920	17.200	17.680	17.680	13,613,500
2026-03-24	18.450	18.680	16.800	17.560	17.560	25,060,467
2026-03-23	20.130	20.130	18.310	18.310	18.310	15,129,686
2026-03-20	20.670	21.210	20.190	20.340	20.340	8,933,806
2026-03-19	20.850	20.930	20.190	20.600	20.600	11,700,936
2026-03-18	19.950	20.980	19.850	20.910	20.910	15,608,892
2026-03-17	19.580	20.250	19.480	20.110	20.110	11,283,925
2026-03-16	19.100	19.730	19.050	19.550	19.550	9,411,277
2026-03-13	18.750	19.450	18.730	19.180	19.180	8,581,800
2026-03-12	18.890	18.960	18.650	18.720	18.720	4,567,000
2026-03-11	19.150	19.150	18.800	18.900	18.900	5,797,774
2026-03-10	18.920	19.190	18.900	19.060	19.060	5,643,200
2026-03-09	19.010	19.010	18.420	18.840	18.840	6,631,700
2026-03-06	18.990	19.220	18.920	19.140	19.140	4,438,100
2026-03-05	19.060	19.250	18.890	19.000	19.000	4,184,287
2026-03-04	19.200	19.290	18.710	18.940	18.940	6,582,200
2026-03-03	20.000	20.110	19.130	19.240	19.240	9,018,362
2026-03-02	20.380	20.480	19.710	19.930	19.930	9,101,819
2026-02-27	20.550	20.780	20.280	20.620	20.620	5,496,640
2026-02-26	20.770	20.790	20.400	20.580	20.580	5,239,690
2026-02-25	20.700	20.940	20.620	20.730	20.730	5,806,246
2026-02-24	21.180	21.200	20.520	20.630	20.630	7,454,900
2026-02-13	21.000	21.240	20.910	21.050	21.050	5,462,800
2026-02-12	21.310	21.550	20.910	20.960	20.960	7,065,100
2026-02-11	21.340	21.630	21.200	21.340	21.340	5,309,562
2026-02-10	21.430	21.520	21.010	21.330	21.330	5,546,765
2026-02-09	21.600	21.640	21.280	21.380	21.380	8,279,500
2026-02-06	21.750	22.200	21.330	21.490	21.490	7,798,581
2026-02-05	21.500	22.010	21.410	21.890	21.890	9,957,900
2026-02-04	21.210	21.750	21.160	21.540	21.540	11,035,420
2026-02-03	21.200	21.360	20.890	21.340	21.340	9,565,589
2026-02-02	21.480	21.630	21.000	21.280	21.280	12,426,279
2026-01-30	21.110	21.540	20.580	21.530	21.530	12,234,596
2026-01-29	20.730	21.390	20.350	21.050	21.050	11,107,292
2026-01-28	21.150	21.200	20.640	20.890	20.890	8,586,430
2026-01-27	21.400	21.560	20.790	21.130	21.130	9,936,569
2026-01-26	22.040	22.370	21.240	21.380	21.380	14,605,828
2026-01-23	22.550	22.700	22.250	22.390	22.390	9,740,841
2026-01-22	22.140	22.750	21.880	22.550	22.550	11,004,450
2026-01-21	21.360	22.320	21.300	22.180	22.180	15,238,324

← NewerPage 3 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.