Xilinmen Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15.890 | 15.890 | 15.540 | 15.710 | 15.710 | 3,206,300 |
| 2025-04-25 | 15.990 | 15.990 | 15.480 | 15.820 | 15.820 | 4,874,394 |
| 2025-04-24 | 16.160 | 16.200 | 15.830 | 16.030 | 16.030 | 3,393,943 |
| 2025-04-23 | 16.300 | 16.450 | 16.070 | 16.100 | 16.100 | 2,925,700 |
| 2025-04-22 | 16.160 | 16.310 | 15.970 | 16.260 | 16.260 | 2,605,495 |
| 2025-04-21 | 16.080 | 16.210 | 15.930 | 16.140 | 16.140 | 2,592,700 |
| 2025-04-18 | 16.210 | 16.290 | 15.940 | 16.130 | 16.130 | 2,969,352 |
| 2025-04-17 | 15.890 | 16.430 | 15.690 | 16.210 | 16.210 | 4,835,900 |
| 2025-04-16 | 16.120 | 16.240 | 15.790 | 15.890 | 15.890 | 2,764,600 |
| 2025-04-15 | 16.000 | 16.110 | 15.800 | 16.100 | 16.100 | 3,801,484 |
| 2025-04-14 | 16.130 | 16.170 | 15.890 | 15.950 | 15.950 | 2,880,500 |
| 2025-04-11 | 15.990 | 16.070 | 15.780 | 15.960 | 15.960 | 3,236,700 |
| 2025-04-10 | 15.900 | 16.180 | 15.750 | 16.000 | 16.000 | 5,281,675 |
| 2025-04-09 | 15.200 | 15.760 | 14.360 | 15.670 | 15.670 | 7,100,670 |
| 2025-04-08 | 15.500 | 15.860 | 15.100 | 15.300 | 15.300 | 7,421,399 |
| 2025-04-07 | 16.330 | 16.330 | 15.350 | 15.350 | 15.350 | 6,651,098 |
| 2025-04-03 | 17.200 | 17.310 | 16.840 | 17.050 | 17.050 | 4,908,000 |
| 2025-04-02 | 17.240 | 17.400 | 17.110 | 17.340 | 17.340 | 3,254,500 |
| 2025-04-01 | 17.200 | 17.390 | 17.050 | 17.240 | 17.240 | 4,631,600 |
| 2025-03-31 | 17.570 | 17.620 | 17.080 | 17.160 | 17.160 | 4,835,700 |
| 2025-03-28 | 17.500 | 17.670 | 17.440 | 17.500 | 17.500 | 4,321,200 |
| 2025-03-27 | 17.190 | 17.580 | 17.010 | 17.500 | 17.500 | 6,711,842 |
| 2025-03-26 | 17.350 | 17.450 | 17.000 | 17.210 | 17.210 | 5,407,700 |
| 2025-03-25 | 17.440 | 17.590 | 17.200 | 17.350 | 17.350 | 5,948,394 |
| 2025-03-24 | 17.980 | 18.160 | 17.170 | 17.440 | 17.440 | 9,804,884 |
| 2025-03-21 | 18.200 | 18.280 | 17.860 | 17.990 | 17.990 | 6,847,882 |
| 2025-03-20 | 18.490 | 18.600 | 18.050 | 18.180 | 18.180 | 9,146,319 |
| 2025-03-19 | 17.730 | 19.550 | 17.730 | 18.670 | 18.670 | 22,407,153 |
| 2025-03-18 | 17.750 | 17.950 | 17.420 | 17.770 | 17.770 | 7,084,820 |
| 2025-03-17 | 17.980 | 18.130 | 17.700 | 17.770 | 17.770 | 5,863,524 |
| 2025-03-14 | 16.850 | 18.150 | 16.790 | 17.970 | 17.970 | 13,679,800 |
| 2025-03-13 | 16.650 | 16.900 | 16.530 | 16.850 | 16.850 | 5,392,209 |
| 2025-03-12 | 16.780 | 16.830 | 16.560 | 16.630 | 16.630 | 4,355,800 |
| 2025-03-11 | 16.720 | 16.770 | 16.450 | 16.740 | 16.740 | 3,631,957 |
| 2025-03-10 | 16.580 | 16.930 | 16.500 | 16.770 | 16.770 | 4,330,585 |
| 2025-03-07 | 16.930 | 16.950 | 16.500 | 16.580 | 16.580 | 5,949,625 |
| 2025-03-06 | 16.980 | 17.090 | 16.770 | 16.930 | 16.930 | 4,953,700 |
| 2025-03-05 | 17.020 | 17.040 | 16.790 | 16.920 | 16.920 | 2,771,500 |
| 2025-03-04 | 16.950 | 17.030 | 16.810 | 17.020 | 17.020 | 2,992,709 |
| 2025-03-03 | 17.180 | 17.430 | 16.810 | 16.950 | 16.950 | 5,407,306 |
| 2025-02-28 | 17.300 | 17.480 | 17.060 | 17.150 | 17.150 | 4,823,900 |
| 2025-02-27 | 16.910 | 17.380 | 16.870 | 17.320 | 17.320 | 6,347,112 |
| 2025-02-26 | 16.970 | 17.180 | 16.760 | 16.870 | 16.870 | 5,040,639 |
| 2025-02-25 | 17.400 | 17.480 | 16.940 | 16.970 | 16.970 | 5,046,000 |
| 2025-02-24 | 17.300 | 17.610 | 17.150 | 17.480 | 17.480 | 6,653,200 |
| 2025-02-21 | 17.340 | 17.680 | 17.170 | 17.260 | 17.260 | 5,275,000 |
| 2025-02-20 | 17.060 | 17.380 | 16.750 | 17.350 | 17.350 | 7,247,000 |
| 2025-02-19 | 16.900 | 17.190 | 16.830 | 17.150 | 17.150 | 6,201,400 |
| 2025-02-18 | 17.340 | 17.390 | 16.880 | 17.050 | 17.050 | 5,776,300 |
| 2025-02-17 | 16.600 | 17.650 | 16.480 | 17.390 | 17.390 | 11,046,000 |
| 2025-02-14 | 16.480 | 16.740 | 16.360 | 16.570 | 16.570 | 4,002,186 |
| 2025-02-13 | 16.440 | 16.620 | 16.220 | 16.480 | 16.480 | 5,001,471 |
| 2025-02-12 | 16.400 | 16.470 | 16.180 | 16.400 | 16.400 | 3,454,800 |
| 2025-02-11 | 16.470 | 16.590 | 16.380 | 16.480 | 16.480 | 4,971,900 |
| 2025-02-10 | 16.380 | 16.500 | 16.220 | 16.390 | 16.390 | 5,185,446 |
| 2025-02-07 | 16.290 | 16.480 | 16.130 | 16.340 | 16.340 | 5,032,000 |
| 2025-02-06 | 16.250 | 16.330 | 16.050 | 16.320 | 16.320 | 4,597,299 |
| 2025-02-05 | 16.800 | 16.880 | 16.180 | 16.200 | 16.200 | 4,852,500 |
| 2025-01-27 | 16.620 | 16.920 | 16.610 | 16.750 | 16.750 | 4,700,579 |
| 2025-01-24 | 16.400 | 16.670 | 16.280 | 16.610 | 16.610 | 5,095,507 |
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.