Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.700	18.050	17.460	18.040	18.040	6,179,900
2025-10-24	17.550	17.650	17.390	17.570	17.570	3,580,645
2025-10-23	17.540	17.570	17.200	17.560	17.560	4,733,745
2025-10-22	17.470	17.640	17.260	17.500	17.500	5,576,045
2025-10-21	17.550	17.580	17.350	17.440	17.440	4,059,300
2025-10-20	17.650	17.750	17.370	17.530	17.530	5,743,534
2025-10-17	17.680	17.850	17.480	17.600	17.600	5,890,753
2025-10-16	17.680	17.840	17.570	17.680	17.680	5,317,686
2025-10-15	17.340	17.740	17.240	17.700	17.700	6,273,245
2025-10-14	17.170	17.700	17.100	17.360	17.360	9,623,181
2025-10-13	17.170	17.180	16.880	17.140	17.140	7,391,718
2025-10-10	17.360	17.540	17.300	17.480	17.480	5,673,482
2025-10-09	17.740	17.760	17.320	17.450	17.450	5,588,416
2025-09-30	17.820	17.870	17.600	17.620	17.620	4,280,553
2025-09-29	17.870	17.890	17.390	17.820	17.820	6,184,600
2025-09-26	17.750	17.880	17.570	17.670	17.670	4,421,413
2025-09-25	17.960	18.090	17.750	17.780	17.780	4,398,900
2025-09-24	17.620	18.010	17.620	17.990	17.990	6,116,045
2025-09-23	18.100	18.160	17.420	17.680	17.680	8,548,200
2025-09-22	18.510	18.590	18.130	18.240	18.240	5,860,596
2025-09-19	18.320	18.580	18.130	18.510	18.510	6,045,560
2025-09-18	19.330	19.330	18.170	18.340	18.340	9,512,645
2025-09-17	18.890	19.450	18.830	19.160	19.160	9,035,800
2025-09-16	18.900	19.000	18.580	18.950	18.950	5,585,500
2025-09-15	19.000	19.000	18.690	18.900	18.900	5,815,899
2025-09-12	19.250	19.270	18.930	18.960	18.960	5,881,401
2025-09-11	19.170	19.280	18.810	19.280	19.280	6,617,940
2025-09-10	19.360	19.460	19.050	19.120	19.120	6,998,200
2025-09-09	19.500	19.500	19.090	19.350	19.350	9,664,225
2025-09-08	18.770	19.680	18.690	19.510	19.510	13,846,077
2025-09-05	18.430	18.770	18.360	18.770	18.770	9,542,873
2025-09-04	18.380	18.530	18.090	18.390	18.390	10,209,194
2025-09-03	18.510	18.780	18.200	18.400	18.400	10,302,768
2025-09-02	18.830	18.950	18.250	18.440	18.440	10,953,259
2025-09-01	18.750	19.120	18.480	18.940	18.940	14,600,001
2025-08-29	18.470	18.750	18.310	18.590	18.590	13,246,157
2025-08-28	18.300	18.480	17.810	18.270	18.270	14,346,400
2025-08-27	18.470	19.150	18.200	18.250	18.250	16,529,368
2025-08-26	18.670	18.800	18.470	18.480	18.480	15,615,957
2025-08-25	18.000	18.780	17.880	18.680	18.680	32,137,010
2025-08-22	18.100	18.580	17.760	17.840	17.840	44,124,521
2025-08-21	18.100	18.120	17.890	18.120	18.120	35,364,797
2025-08-20	16.290	16.490	16.220	16.470	16.470	7,305,642
2025-08-19	16.350	16.430	16.200	16.280	16.280	8,122,945
2025-08-18	16.410	16.530	16.340	16.380	16.380	9,873,403
2025-08-15	16.350	16.550	16.300	16.380	16.380	10,039,458
2025-08-14	16.300	16.800	16.170	16.490	16.490	18,533,249
2025-08-13	16.370	16.450	16.240	16.320	16.320	6,421,302
2025-08-12	16.220	16.470	16.220	16.370	16.370	7,285,834
2025-08-11	16.180	16.350	16.060	16.350	16.350	10,821,312
2025-08-08	16.200	16.620	16.170	16.350	16.350	18,401,036
2025-08-07	16.150	16.150	15.970	16.080	16.080	4,095,033
2025-08-06	16.000	16.060	15.940	16.010	16.010	4,504,626
2025-08-05	15.810	16.150	15.740	16.060	16.060	7,811,737
2025-08-04	15.700	15.810	15.650	15.810	15.810	2,764,600
2025-08-01	15.700	15.790	15.580	15.790	15.790	3,602,785
2025-07-31	15.910	15.970	15.640	15.670	15.670	6,261,177
2025-07-30	15.930	16.030	15.870	15.990	15.990	4,347,435
2025-07-29	16.000	16.020	15.790	15.930	15.930	4,903,584
2025-07-28	16.100	16.120	15.910	15.980	15.980	6,819,823

← NewerPage 5 of 21 · 1,219 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.