Xilinmen Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.150 | 16.190 | 16.050 | 16.090 | 16.090 | 6,191,900 |
| 2025-07-24 | 16.110 | 16.150 | 15.960 | 16.140 | 16.140 | 5,609,923 |
| 2025-07-23 | 16.100 | 16.200 | 16.060 | 16.090 | 16.090 | 6,317,303 |
| 2025-07-22 | 16.230 | 16.240 | 16.020 | 16.150 | 16.150 | 5,991,845 |
| 2025-07-21 | 16.250 | 16.260 | 16.160 | 16.220 | 16.220 | 5,646,445 |
| 2025-07-18 | 16.170 | 16.280 | 16.140 | 16.220 | 16.220 | 5,538,800 |
| 2025-07-17 | 16.120 | 16.180 | 16.010 | 16.150 | 16.150 | 4,446,577 |
| 2025-07-16 | 16.070 | 16.160 | 15.980 | 16.120 | 16.120 | 4,468,900 |
| 2025-07-15 | 16.250 | 16.310 | 16.000 | 16.040 | 16.040 | 5,798,933 |
| 2025-07-14 | 16.360 | 16.370 | 16.190 | 16.250 | 16.250 | 5,495,900 |
| 2025-07-11 | 16.420 | 16.470 | 16.310 | 16.340 | 16.340 | 6,224,981 |
| 2025-07-10 | 16.400 | 16.480 | 16.320 | 16.410 | 16.410 | 6,405,400 |
| 2025-07-09 | 16.290 | 16.480 | 16.240 | 16.420 | 16.420 | 8,333,200 |
| 2025-07-08 | 16.650 | 16.760 | 16.100 | 16.350 | 16.350 | 20,277,900 |
| 2025-07-07 | 17.270 | 17.830 | 16.770 | 16.820 | 16.820 | 20,226,133 |
| 2025-07-04 | 16.950 | 16.990 | 16.650 | 16.780 | 16.780 | 8,383,295 |
| 2025-07-03 | 17.450 | 17.650 | 16.680 | 16.910 | 16.910 | 17,156,767 |
| 2025-07-02 | 17.800 | 17.800 | 17.310 | 17.530 | 17.530 | 8,762,981 |
| 2025-07-01 | 17.320 | 18.030 | 17.020 | 17.850 | 17.850 | 16,095,481 |
| 2025-06-30 | 16.750 | 17.590 | 16.610 | 17.480 | 17.480 | 22,853,247 |
| 2025-06-27 | 18.490 | 18.820 | 16.570 | 16.910 | 16.910 | 35,167,586 |
| 2025-06-26 | 17.870 | 18.650 | 17.800 | 18.410 | 18.410 | 14,574,837 |
| 2025-06-25 | 17.180 | 17.930 | 17.040 | 17.880 | 17.880 | 13,088,201 |
| 2025-06-24 | 16.720 | 17.350 | 16.720 | 17.180 | 17.180 | 9,019,700 |
| 2025-06-23 | 16.500 | 16.850 | 16.160 | 16.730 | 16.730 | 8,280,900 |
| 2025-06-20 | 16.300 | 16.730 | 16.120 | 16.460 | 16.460 | 10,306,264 |
| 2025-06-19 | 15.890 | 16.340 | 15.810 | 16.240 | 16.240 | 7,885,401 |
| 2025-06-18 | 16.050 | 16.080 | 15.660 | 15.890 | 15.890 | 6,258,636 |
| 2025-06-17 | 16.120 | 16.640 | 16.120 | 16.620 | 16.620 | 7,999,806 |
| 2025-06-16 | 15.920 | 16.430 | 15.790 | 16.130 | 16.130 | 9,185,677 |
| 2025-06-13 | 16.550 | 16.560 | 15.890 | 15.960 | 15.960 | 7,490,798 |
| 2025-06-12 | 16.770 | 16.890 | 16.540 | 16.600 | 16.600 | 3,957,300 |
| 2025-06-11 | 16.700 | 16.850 | 16.630 | 16.760 | 16.760 | 4,317,600 |
| 2025-06-10 | 16.550 | 17.210 | 16.450 | 16.710 | 16.710 | 9,715,800 |
| 2025-06-09 | 16.700 | 16.960 | 16.400 | 16.530 | 16.530 | 9,672,698 |
| 2025-06-06 | 17.150 | 17.190 | 16.500 | 16.570 | 16.570 | 9,289,625 |
| 2025-06-05 | 17.670 | 17.670 | 17.000 | 17.080 | 17.080 | 6,600,065 |
| 2025-06-04 | 17.700 | 17.940 | 17.550 | 17.630 | 17.630 | 4,218,593 |
| 2025-06-03 | 17.220 | 17.660 | 17.160 | 17.630 | 17.630 | 5,630,900 |
| 2025-05-30 | 17.200 | 17.370 | 17.100 | 17.220 | 17.220 | 4,902,921 |
| 2025-05-29 | 17.150 | 17.270 | 16.950 | 17.190 | 17.190 | 5,304,737 |
| 2025-05-28 | 17.270 | 17.530 | 17.030 | 17.130 | 17.130 | 5,394,200 |
| 2025-05-27 | 17.330 | 17.550 | 17.210 | 17.320 | 17.320 | 4,613,100 |
| 2025-05-26 | 17.530 | 17.620 | 17.130 | 17.320 | 17.320 | 5,604,300 |
| 2025-05-23 | 17.510 | 17.690 | 17.430 | 17.500 | 17.500 | 6,906,868 |
| 2025-05-22 | 17.940 | 18.000 | 17.510 | 17.790 | 17.790 | 9,230,207 |
| 2025-05-21 | 17.590 | 18.150 | 17.500 | 17.940 | 17.940 | 9,498,367 |
| 2025-05-20 | 17.280 | 17.730 | 17.200 | 17.610 | 17.610 | 11,603,126 |
| 2025-05-19 | 16.120 | 17.360 | 16.060 | 17.180 | 17.180 | 15,465,500 |
| 2025-05-16 | 16.070 | 16.350 | 15.960 | 16.140 | 16.140 | 5,333,487 |
| 2025-05-15 | 16.140 | 16.170 | 15.990 | 16.030 | 16.030 | 2,866,600 |
| 2025-05-14 | 16.220 | 16.220 | 15.900 | 16.060 | 16.060 | 3,861,700 |
| 2025-05-13 | 16.210 | 16.410 | 16.100 | 16.220 | 16.220 | 6,282,700 |
| 2025-05-12 | 15.710 | 16.260 | 15.660 | 16.190 | 16.190 | 9,171,050 |
| 2025-05-09 | 15.750 | 15.850 | 15.480 | 15.580 | 15.580 | 4,902,600 |
| 2025-05-08 | 15.650 | 15.860 | 15.500 | 15.730 | 15.730 | 4,378,810 |
| 2025-05-07 | 15.550 | 16.290 | 15.460 | 15.740 | 15.740 | 10,777,600 |
| 2025-05-06 | 15.330 | 15.440 | 15.110 | 15.390 | 15.390 | 6,999,200 |
| 2025-04-30 | 15.800 | 15.870 | 15.270 | 15.300 | 15.300 | 6,348,429 |
| 2025-04-29 | 15.600 | 15.840 | 15.460 | 15.780 | 15.780 | 3,889,600 |
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.