Xinfengming Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.700	13.730	13.230	13.580	13.317	10,040,410
2021-11-09	14.060	14.060	13.590	13.700	13.435	10,398,625
2021-11-08	13.540	13.970	13.470	13.930	13.660	11,850,177
2021-11-05	14.060	14.230	13.500	13.530	13.268	18,367,533
2021-11-04	14.340	14.500	14.050	14.170	13.896	10,144,037
2021-11-03	14.220	14.470	14.010	14.360	14.082	12,051,762
2021-11-02	15.050	15.050	13.970	14.210	13.935	20,024,866
2021-11-01	14.650	15.350	14.610	15.070	14.778	14,717,282
2021-10-29	14.920	15.150	14.380	14.670	14.386	15,778,502
2021-10-28	15.700	15.710	14.630	14.780	14.494	18,548,879
2021-10-27	16.000	16.000	15.330	15.660	15.357	10,954,997
2021-10-26	15.690	16.330	15.670	15.900	15.592	14,759,701
2021-10-25	15.670	15.800	15.530	15.690	15.386	8,919,276
2021-10-22	16.150	16.310	15.520	15.600	15.298	14,809,928
2021-10-21	15.900	16.330	15.850	16.150	15.837	14,159,911
2021-10-20	15.860	15.940	15.730	15.790	15.484	10,156,641
2021-10-19	16.030	16.280	15.780	16.000	15.690	14,004,145
2021-10-18	15.900	16.240	15.560	15.990	15.680	17,645,936
2021-10-15	15.800	15.840	15.380	15.560	15.259	9,999,042
2021-10-14	15.840	16.030	15.480	15.860	15.553	8,529,888

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.