Xinfengming Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.810 | 16.360 | 15.680 | 16.250 | 16.250 | 12,331,487 |
| 2026-10-22 | 16.290 | 16.380 | 15.920 | 15.960 | 15.960 | 8,872,083 |
| 2026-10-21 | 16.280 | 16.630 | 16.200 | 16.300 | 16.300 | 6,283,409 |
| 2026-10-20 | 16.350 | 16.420 | 15.900 | 16.280 | 16.280 | 9,052,243 |
| 2026-10-19 | 15.820 | 16.700 | 15.580 | 16.480 | 16.480 | 10,399,400 |
| 2026-10-16 | 15.670 | 16.230 | 15.500 | 15.880 | 15.880 | 9,622,465 |
| 2026-10-15 | 15.650 | 15.910 | 15.340 | 15.340 | 15.340 | 12,004,503 |
| 2026-10-14 | 16.660 | 16.750 | 15.880 | 15.970 | 15.970 | 11,686,333 |
| 2026-10-13 | 16.230 | 16.930 | 16.000 | 16.600 | 16.600 | 12,672,374 |
| 2026-10-12 | 16.860 | 16.990 | 16.130 | 16.500 | 16.500 | 11,066,105 |
| 2026-10-09 | 16.910 | 17.260 | 16.550 | 17.000 | 17.000 | 10,245,528 |
| 2026-10-08 | 16.750 | 17.340 | 16.680 | 17.090 | 17.090 | 9,872,729 |
| 2026-09-30 | 16.730 | 16.870 | 16.510 | 16.720 | 16.720 | 7,318,761 |
| 2026-09-29 | 17.190 | 17.210 | 16.010 | 16.650 | 16.650 | 19,805,796 |
| 2026-09-28 | 17.020 | 17.480 | 16.960 | 17.110 | 17.110 | 12,131,273 |
| 2026-09-24 | 17.790 | 17.790 | 17.040 | 17.070 | 17.070 | 10,197,382 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.2250 CNY |
| 2021-06-17 | 0.1300 CNY |
| 2020-05-18 | 0.1300 CNY |
| 2019-03-28 | 0.2520 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.