Xilinmen Furniture Co Ltd historical data

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

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

← NewerPage 7 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.