Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.080	21.560	21.000	21.460	21.460	10,646,200
2026-01-19	21.610	21.770	20.930	21.100	21.100	14,514,740
2026-01-16	21.490	21.940	20.870	21.590	21.590	14,503,600
2026-01-15	21.560	21.870	21.180	21.460	21.460	13,777,410
2026-01-14	20.710	22.150	20.470	21.700	21.700	30,151,289
2026-01-13	20.900	21.370	20.700	20.720	20.720	18,644,181
2026-01-12	20.300	20.850	20.020	20.760	20.760	19,354,880
2026-01-09	20.290	20.500	20.210	20.310	20.310	17,454,439
2026-01-08	20.300	20.690	20.110	20.410	20.410	16,104,841
2026-01-07	20.800	21.500	20.500	20.650	20.650	22,403,352
2026-01-06	22.300	22.300	20.800	21.000	21.000	34,028,142
2026-01-05	20.570	22.530	20.560	22.330	22.330	36,008,665
2025-12-31	22.490	22.800	20.140	20.480	20.480	36,154,327
2025-12-30	23.010	23.050	22.360	22.380	22.380	25,108,344
2025-12-29	22.050	23.930	21.700	23.090	23.090	40,391,565
2025-12-26	21.950	21.990	21.310	21.750	21.750	8,575,685
2025-12-25	21.810	22.170	21.500	21.900	21.900	9,526,143
2025-12-24	21.930	22.050	21.650	21.790	21.790	8,821,700
2025-12-23	22.470	22.670	21.750	21.970	21.970	9,617,573
2025-12-22	22.760	23.190	22.300	22.550	22.550	10,482,019
2025-12-19	21.660	23.080	21.530	22.770	22.770	15,095,683
2025-12-18	21.800	21.800	21.420	21.600	21.600	7,219,598
2025-12-17	21.220	21.910	20.620	21.820	21.820	14,028,744
2025-12-16	21.420	21.770	21.150	21.270	21.270	10,789,622
2025-12-15	21.880	22.180	21.360	21.490	21.490	14,606,509
2025-12-12	22.920	22.940	21.710	21.830	21.830	20,193,075
2025-12-11	23.150	23.350	22.720	22.890	22.890	13,387,745
2025-12-10	21.950	23.560	21.840	23.070	23.070	17,892,224
2025-12-09	22.070	22.460	21.770	21.840	21.840	12,293,647
2025-12-08	21.300	22.280	21.000	22.040	22.040	18,032,677
2025-12-05	22.400	22.400	21.360	21.440	21.440	17,091,217
2025-12-04	21.900	22.500	21.630	22.260	22.260	18,309,503
2025-12-03	21.080	21.980	21.000	21.980	21.980	23,068,847
2025-12-02	20.750	21.380	20.370	21.150	21.150	14,740,297
2025-12-01	20.870	21.600	20.560	20.800	20.800	14,596,900
2025-11-28	20.550	20.980	20.530	20.870	20.870	14,773,308
2025-11-27	20.160	21.100	20.030	20.980	20.980	27,430,923
2025-11-26	19.870	20.100	19.610	20.030	20.030	15,357,877
2025-11-25	19.000	20.600	19.000	20.330	20.330	25,555,939
2025-11-24	18.780	19.100	18.620	18.960	18.960	9,844,537
2025-11-21	19.160	19.160	18.480	18.730	18.730	11,687,145
2025-11-20	18.820	19.530	18.720	19.180	19.180	13,343,900
2025-11-19	19.000	19.090	18.600	18.960	18.960	11,032,055
2025-11-18	19.100	19.190	18.700	19.100	19.100	10,192,377
2025-11-17	18.810	19.250	18.490	19.170	19.170	14,180,726
2025-11-14	18.710	19.540	18.610	19.100	19.100	20,986,572
2025-11-13	18.680	18.800	18.240	18.710	18.710	11,759,026
2025-11-12	18.600	18.880	18.500	18.860	18.860	15,287,788
2025-11-11	18.700	18.770	18.330	18.500	18.500	14,985,926
2025-11-10	18.290	19.220	18.100	18.900	18.900	26,207,008
2025-11-07	18.490	18.500	18.100	18.190	18.190	11,057,525
2025-11-06	18.830	18.830	18.200	18.400	18.400	20,534,254
2025-11-05	17.030	18.730	17.030	18.730	18.730	18,040,277
2025-11-04	16.860	17.340	16.790	17.030	17.030	9,340,171
2025-11-03	17.120	17.160	16.750	16.860	16.860	9,532,201
2025-10-31	17.020	17.180	16.770	17.100	17.100	10,137,907
2025-10-30	17.410	17.530	16.710	16.920	16.920	15,264,164
2025-10-29	18.000	18.010	17.760	17.800	17.800	5,448,700
2025-10-28	17.930	18.240	17.800	18.040	18.040	7,483,100
2025-10-27	17.700	18.050	17.460	18.040	18.040	6,179,900

← NewerPage 4 of 5 · 243 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.