Xilinmen Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.380 | 16.750 | 16.250 | 16.360 | 16.360 | 5,028,800 |
| 2025-01-22 | 16.600 | 16.600 | 15.980 | 16.270 | 16.270 | 5,334,179 |
| 2025-01-21 | 16.390 | 16.610 | 16.160 | 16.530 | 16.530 | 7,049,995 |
| 2025-01-20 | 15.950 | 16.380 | 15.950 | 16.320 | 16.320 | 6,931,001 |
| 2025-01-17 | 15.980 | 15.980 | 15.610 | 15.850 | 15.850 | 4,816,900 |
| 2025-01-16 | 16.000 | 16.300 | 15.850 | 15.990 | 15.990 | 7,205,800 |
| 2025-01-15 | 16.200 | 16.260 | 15.860 | 15.930 | 15.930 | 4,235,500 |
| 2025-01-14 | 15.750 | 16.210 | 15.590 | 16.180 | 16.180 | 4,413,950 |
| 2025-01-13 | 15.900 | 16.100 | 15.610 | 15.720 | 15.720 | 5,625,092 |
| 2025-01-10 | 16.310 | 16.380 | 15.800 | 15.860 | 15.860 | 3,351,192 |
| 2025-01-09 | 16.490 | 16.520 | 16.250 | 16.290 | 16.290 | 3,118,500 |
| 2025-01-08 | 16.540 | 16.600 | 16.170 | 16.530 | 16.530 | 3,865,900 |
| 2025-01-07 | 16.300 | 16.780 | 16.220 | 16.600 | 16.600 | 5,624,308 |
| 2025-01-06 | 16.250 | 16.600 | 15.950 | 16.280 | 16.280 | 6,426,945 |
| 2025-01-03 | 16.530 | 16.870 | 16.060 | 16.200 | 16.200 | 6,690,500 |
| 2025-01-02 | 16.760 | 16.970 | 16.450 | 16.590 | 16.590 | 6,773,801 |
| 2024-12-31 | 17.080 | 17.230 | 16.730 | 16.760 | 16.760 | 5,239,941 |
| 2024-12-30 | 17.220 | 17.350 | 17.020 | 17.100 | 17.100 | 4,699,800 |
| 2024-12-27 | 17.260 | 17.540 | 16.990 | 17.390 | 17.390 | 3,816,900 |
| 2024-12-26 | 17.250 | 17.580 | 17.200 | 17.210 | 17.210 | 3,619,121 |
| 2024-12-25 | 17.500 | 17.570 | 17.080 | 17.340 | 17.340 | 4,283,509 |
| 2024-12-24 | 17.160 | 17.600 | 17.100 | 17.540 | 17.540 | 6,027,757 |
| 2024-12-23 | 17.150 | 17.700 | 17.060 | 17.180 | 17.180 | 5,866,026 |
| 2024-12-20 | 17.240 | 17.380 | 17.030 | 17.140 | 17.140 | 4,950,100 |
| 2024-12-19 | 17.520 | 17.590 | 17.130 | 17.380 | 17.380 | 5,185,700 |
| 2024-12-18 | 17.700 | 17.830 | 17.510 | 17.680 | 17.680 | 2,700,800 |
| 2024-12-17 | 18.100 | 18.210 | 17.550 | 17.650 | 17.650 | 5,920,294 |
| 2024-12-16 | 18.580 | 18.610 | 17.900 | 18.060 | 18.060 | 5,286,700 |
| 2024-12-13 | 19.420 | 19.480 | 18.480 | 18.550 | 18.550 | 8,416,889 |
| 2024-12-12 | 18.830 | 19.680 | 18.520 | 19.550 | 19.550 | 8,557,840 |
| 2024-12-11 | 18.400 | 19.180 | 18.400 | 18.820 | 18.820 | 5,677,600 |
| 2024-12-10 | 18.990 | 19.450 | 18.360 | 18.400 | 18.400 | 8,138,700 |
| 2024-12-09 | 18.500 | 18.650 | 18.140 | 18.270 | 18.270 | 2,875,337 |
| 2024-12-06 | 18.210 | 18.580 | 18.140 | 18.550 | 18.550 | 3,372,138 |
| 2024-12-05 | 18.500 | 18.520 | 18.120 | 18.300 | 18.300 | 2,978,600 |
| 2024-12-04 | 18.900 | 18.950 | 18.380 | 18.510 | 18.510 | 4,008,537 |
| 2024-12-03 | 19.360 | 19.500 | 18.700 | 18.980 | 18.980 | 7,367,500 |
| 2024-12-02 | 18.900 | 19.850 | 18.600 | 19.560 | 19.560 | 9,269,594 |
| 2024-11-29 | 18.500 | 19.180 | 18.460 | 18.950 | 18.950 | 8,937,647 |
| 2024-11-28 | 18.280 | 18.640 | 17.890 | 18.500 | 18.500 | 7,278,000 |
| 2024-11-27 | 17.410 | 18.210 | 17.210 | 18.170 | 18.170 | 6,884,248 |
| 2024-11-26 | 17.450 | 17.660 | 17.350 | 17.440 | 17.440 | 2,801,700 |
| 2024-11-25 | 17.330 | 17.970 | 17.100 | 17.440 | 17.440 | 6,842,740 |
| 2024-11-22 | 18.050 | 18.090 | 17.260 | 17.290 | 17.290 | 3,857,700 |
| 2024-11-21 | 18.050 | 18.130 | 17.760 | 18.010 | 18.010 | 3,516,094 |
| 2024-11-20 | 17.950 | 18.180 | 17.880 | 18.050 | 18.050 | 3,468,500 |
| 2024-11-19 | 18.000 | 18.090 | 17.750 | 18.080 | 18.080 | 3,174,874 |
| 2024-11-18 | 18.410 | 18.530 | 17.760 | 17.920 | 17.920 | 6,457,415 |
| 2024-11-15 | 18.500 | 18.740 | 18.200 | 18.350 | 18.350 | 5,087,499 |
| 2024-11-14 | 19.100 | 19.120 | 18.500 | 18.580 | 18.580 | 4,590,835 |
| 2024-11-13 | 19.750 | 19.860 | 18.740 | 19.080 | 19.080 | 9,298,372 |
| 2024-11-12 | 19.490 | 20.660 | 19.470 | 19.690 | 19.690 | 11,136,468 |
| 2024-11-11 | 20.220 | 20.220 | 18.900 | 19.460 | 19.460 | 10,951,385 |
| 2024-11-08 | 21.140 | 21.300 | 20.000 | 20.220 | 20.220 | 8,024,200 |
| 2024-11-07 | 19.760 | 21.110 | 19.690 | 20.880 | 20.880 | 11,692,700 |
| 2024-11-06 | 19.310 | 20.030 | 18.950 | 19.850 | 19.850 | 8,634,700 |
| 2024-11-05 | 19.660 | 19.660 | 18.790 | 19.480 | 19.480 | 12,150,096 |
| 2024-11-04 | 19.980 | 20.000 | 19.350 | 19.650 | 19.650 | 5,164,506 |
| 2024-11-01 | 20.190 | 20.400 | 19.560 | 19.820 | 19.820 | 5,738,800 |
| 2024-10-31 | 19.650 | 20.750 | 19.630 | 20.200 | 20.200 | 5,275,320 |
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.