Xilinmen Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.230	20.560	19.520	19.840	19.840	4,871,800
2024-10-29	20.850	20.970	20.120	20.290	20.290	5,630,200
2024-10-28	20.240	21.330	20.200	20.780	20.780	12,757,607
2024-10-25	19.100	20.290	19.050	20.240	20.240	10,332,251
2024-10-24	19.090	19.420	18.900	19.050	19.050	4,156,709
2024-10-23	19.600	20.100	19.160	19.340	19.340	13,811,193
2024-10-22	18.360	19.800	18.310	19.480	19.480	13,502,365
2024-10-21	17.840	18.680	17.350	18.510	18.510	11,581,800
2024-10-18	17.540	17.850	17.240	17.650	17.650	6,480,105
2024-10-17	18.270	18.290	17.300	17.400	17.400	7,041,457
2024-10-16	17.610	18.750	17.510	18.280	18.280	10,546,318
2024-10-15	17.980	18.330	17.540	17.570	17.570	6,796,300
2024-10-14	17.680	18.250	17.380	17.930	17.930	11,855,122
2024-10-11	17.940	18.060	17.200	17.770	17.770	5,431,322
2024-10-10	17.700	18.340	17.390	17.650	17.650	5,326,835
2024-10-09	19.030	19.030	17.430	17.700	17.700	10,343,492
2024-10-08	20.500	20.580	18.680	19.360	19.360	15,039,162
2024-09-30	18.000	18.810	17.480	18.770	18.770	11,657,353
2024-09-27	16.390	17.100	16.230	17.100	17.100	5,978,510
2024-09-26	14.900	16.170	14.800	16.160	16.160	7,368,800
2024-09-25	15.200	15.580	14.790	14.910	14.910	7,021,907
2024-09-24	14.650	15.170	14.370	15.130	15.130	7,369,200
2024-09-23	14.050	14.630	14.020	14.430	14.430	3,870,300
2024-09-20	13.950	14.150	13.800	14.120	14.120	3,541,794
2024-09-19	13.600	14.340	13.580	13.980	13.980	6,994,584
2024-09-18	13.450	13.670	13.270	13.580	13.580	2,532,700
2024-09-13	13.690	13.700	13.340	13.380	13.380	3,520,144
2024-09-12	13.900	14.080	13.620	13.620	13.620	2,415,900
2024-09-11	13.760	14.050	13.580	13.900	13.900	3,619,200
2024-09-10	13.840	13.960	13.490	13.770	13.770	3,157,000
2024-09-09	14.000	14.000	13.620	13.830	13.830	5,307,140
2024-09-06	14.640	14.800	13.960	14.000	14.000	8,407,512
2024-09-05	14.590	15.080	13.980	14.740	14.740	11,655,200
2024-09-04	13.940	14.070	13.830	13.910	13.910	2,430,022
2024-09-03	13.880	14.200	13.750	14.010	14.010	3,258,500
2024-09-02	14.310	14.480	13.880	13.890	13.890	3,805,600
2024-08-30	14.000	14.940	13.670	14.400	14.400	6,869,503
2024-08-29	13.530	14.030	13.440	13.920	13.920	3,837,684
2024-08-28	14.000	14.040	13.450	13.540	13.540	4,181,000
2024-08-27	14.430	14.610	13.880	14.050	14.050	4,983,200
2024-08-26	14.820	14.920	14.200	14.440	14.440	3,781,086
2024-08-23	14.750	14.960	14.600	14.810	14.810	2,084,700
2024-08-22	14.800	14.980	14.500	14.710	14.710	2,639,795
2024-08-21	14.600	14.840	14.480	14.770	14.770	2,015,497
2024-08-20	14.980	14.980	14.500	14.630	14.630	2,347,126
2024-08-19	15.030	15.190	14.900	14.940	14.940	1,553,400
2024-08-16	15.350	15.500	15.030	15.070	15.070	1,515,400
2024-08-15	15.200	15.500	14.970	15.430	15.430	3,425,710
2024-08-14	15.220	15.320	15.020	15.240	15.240	2,162,410
2024-08-13	15.360	15.360	14.970	15.300	15.300	1,978,039
2024-08-12	15.530	15.550	15.160	15.340	15.340	1,921,141
2024-08-09	15.450	15.770	15.450	15.590	15.590	3,096,283
2024-08-08	15.000	15.780	15.000	15.590	15.590	6,502,900
2024-08-07	15.280	15.280	14.850	15.160	15.160	2,177,500
2024-08-06	14.880	15.250	14.880	15.200	15.200	3,042,322
2024-08-05	14.770	15.280	14.680	14.880	14.880	4,076,200
2024-08-02	14.580	15.090	14.330	14.850	14.850	3,762,668
2024-08-01	15.180	15.180	14.510	14.670	14.670	5,011,000
2024-07-31	14.300	15.170	14.210	15.050	15.050	4,210,222
2024-07-30	14.380	14.380	14.030	14.320	14.320	2,118,022

← NewerPage 9 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.