Qifeng New Material Co., Ltd. (002521.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 13.80 | 14.29 | 13.70 | 14.20 | 14.20 | 12,656,753 |
| 17 May 2024 | 0.2 Dividend | |||||
| 16 May 2024 | 13.88 | 14.10 | 13.88 | 13.95 | 13.75 | 5,690,300 |
| 15 May 2024 | 13.88 | 13.99 | 13.75 | 13.84 | 13.64 | 6,235,702 |
| 14 May 2024 | 13.83 | 13.98 | 13.72 | 13.89 | 13.69 | 9,286,226 |
| 13 May 2024 | 14.04 | 14.06 | 13.43 | 13.85 | 13.65 | 14,728,531 |
| 10 May 2024 | 13.80 | 14.27 | 13.80 | 14.04 | 13.84 | 13,517,704 |
| 09 May 2024 | 13.46 | 13.88 | 13.34 | 13.77 | 13.57 | 15,075,364 |
| 08 May 2024 | 13.40 | 13.86 | 13.36 | 13.53 | 13.34 | 12,500,494 |
| 07 May 2024 | 13.30 | 13.58 | 12.96 | 13.40 | 13.21 | 12,370,832 |
| 06 May 2024 | 12.56 | 13.39 | 12.56 | 13.30 | 13.11 | 19,500,762 |
| 30 Apr 2024 | 12.42 | 12.55 | 12.25 | 12.52 | 12.34 | 9,622,819 |
| 29 Apr 2024 | 11.74 | 12.60 | 11.74 | 12.42 | 12.24 | 17,361,076 |
| 26 Apr 2024 | 11.90 | 12.20 | 11.70 | 11.73 | 11.56 | 12,452,441 |
| 25 Apr 2024 | 11.80 | 12.12 | 11.79 | 11.90 | 11.73 | 8,770,578 |
| 24 Apr 2024 | 11.89 | 11.89 | 11.70 | 11.79 | 11.62 | 7,056,240 |
| 23 Apr 2024 | 11.88 | 12.00 | 11.73 | 11.89 | 11.72 | 8,195,059 |
| 22 Apr 2024 | 11.88 | 11.99 | 11.62 | 11.84 | 11.67 | 9,564,318 |
| 19 Apr 2024 | 11.66 | 12.29 | 11.58 | 11.88 | 11.71 | 15,583,065 |
| 18 Apr 2024 | 11.70 | 11.83 | 11.50 | 11.67 | 11.50 | 15,215,031 |
| 17 Apr 2024 | 10.81 | 11.75 | 10.71 | 11.75 | 11.58 | 24,162,879 |
| 16 Apr 2024 | 10.81 | 11.15 | 10.53 | 10.68 | 10.53 | 20,989,104 |
| 15 Apr 2024 | 11.50 | 11.60 | 10.82 | 10.82 | 10.66 | 17,377,200 |
| 12 Apr 2024 | 11.98 | 12.04 | 11.45 | 12.02 | 11.85 | 22,189,545 |
| 11 Apr 2024 | 11.39 | 12.00 | 11.36 | 11.90 | 11.73 | 21,230,420 |
| 10 Apr 2024 | 11.58 | 11.71 | 11.20 | 11.36 | 11.20 | 17,351,161 |
| 09 Apr 2024 | 11.44 | 11.79 | 11.31 | 11.68 | 11.51 | 14,039,698 |
| 08 Apr 2024 | 11.28 | 11.75 | 11.18 | 11.50 | 11.34 | 16,875,822 |
| 03 Apr 2024 | 11.32 | 11.65 | 11.05 | 11.43 | 11.27 | 22,577,100 |
| 02 Apr 2024 | 10.40 | 11.57 | 10.40 | 11.51 | 11.34 | 35,578,976 |
| 01 Apr 2024 | 10.60 | 10.63 | 10.21 | 10.52 | 10.37 | 21,580,624 |
| 29 Mar 2024 | 10.07 | 10.10 | 9.90 | 10.39 | 10.24 | 6,264,260 |
| 28 Mar 2024 | 9.99 | 10.22 | 9.87 | 10.04 | 9.90 | 20,531,765 |
| 27 Mar 2024 | 9.85 | 10.24 | 9.58 | 9.94 | 9.80 | 20,585,967 |
| 26 Mar 2024 | 9.80 | 9.97 | 9.58 | 9.82 | 9.68 | 15,918,620 |
| 25 Mar 2024 | 9.73 | 10.18 | 9.72 | 9.90 | 9.76 | 17,484,262 |
| 22 Mar 2024 | 9.71 | 9.89 | 9.55 | 9.75 | 9.61 | 17,902,881 |
| 21 Mar 2024 | 9.54 | 9.83 | 9.48 | 9.75 | 9.61 | 23,530,913 |
| 20 Mar 2024 | 9.18 | 9.97 | 9.18 | 9.53 | 9.39 | 40,692,675 |
| 19 Mar 2024 | 8.48 | 9.33 | 8.42 | 9.33 | 9.20 | 22,117,599 |
| 18 Mar 2024 | 8.14 | 8.49 | 8.14 | 8.48 | 8.36 | 11,822,452 |
| 15 Mar 2024 | 8.05 | 8.17 | 8.04 | 8.13 | 8.01 | 6,266,248 |
| 14 Mar 2024 | 8.08 | 8.18 | 7.97 | 8.07 | 7.95 | 4,484,400 |
| 13 Mar 2024 | 8.00 | 8.19 | 7.95 | 8.10 | 7.98 | 7,316,273 |
| 12 Mar 2024 | 7.98 | 8.01 | 7.87 | 7.98 | 7.87 | 3,344,900 |
| 11 Mar 2024 | 8.00 | 8.03 | 7.90 | 7.98 | 7.87 | 4,027,958 |
| 08 Mar 2024 | 7.84 | 8.02 | 7.82 | 7.97 | 7.86 | 4,678,440 |
| 07 Mar 2024 | 7.92 | 7.95 | 7.83 | 7.83 | 7.72 | 3,728,400 |
| 06 Mar 2024 | 7.85 | 8.01 | 7.84 | 7.92 | 7.81 | 4,123,900 |
| 05 Mar 2024 | 8.02 | 8.05 | 7.82 | 7.86 | 7.75 | 6,384,081 |
| 04 Mar 2024 | 7.99 | 8.10 | 7.94 | 8.05 | 7.93 | 5,320,200 |
| 01 Mar 2024 | 7.85 | 8.03 | 7.82 | 8.00 | 7.89 | 5,414,900 |
| 29 Feb 2024 | 7.67 | 7.93 | 7.61 | 7.88 | 7.77 | 5,396,753 |
| 28 Feb 2024 | 8.05 | 8.14 | 7.68 | 7.70 | 7.59 | 10,405,474 |
| 27 Feb 2024 | 7.95 | 8.08 | 7.88 | 8.08 | 7.96 | 7,081,700 |
| 26 Feb 2024 | 7.97 | 8.07 | 7.85 | 7.96 | 7.85 | 6,877,140 |
| 23 Feb 2024 | 7.73 | 7.96 | 7.67 | 7.91 | 7.80 | 6,085,808 |
| 22 Feb 2024 | 7.65 | 7.77 | 7.58 | 7.68 | 7.57 | 3,746,159 |
| 21 Feb 2024 | 7.47 | 7.80 | 7.44 | 7.65 | 7.54 | 5,764,972 |
| 20 Feb 2024 | 7.52 | 7.61 | 7.40 | 7.54 | 7.43 | 4,897,344 |
| 19 Feb 2024 | 7.31 | 7.63 | 7.31 | 7.54 | 7.43 | 8,369,304 |
| 08 Feb 2024 | 7.06 | 7.31 | 7.01 | 7.27 | 7.17 | 8,202,560 |
| 07 Feb 2024 | 7.40 | 7.40 | 7.00 | 7.02 | 6.92 | 9,279,447 |
| 06 Feb 2024 | 6.35 | 7.56 | 6.35 | 7.34 | 7.23 | 12,511,413 |
| 05 Feb 2024 | 7.16 | 7.16 | 6.70 | 6.90 | 6.80 | 10,400,162 |
| 02 Feb 2024 | 7.38 | 7.44 | 6.98 | 7.26 | 7.16 | 9,490,022 |
| 01 Feb 2024 | 7.11 | 7.47 | 6.93 | 7.42 | 7.31 | 11,750,326 |
| 31 Jan 2024 | 7.58 | 7.58 | 7.06 | 7.10 | 7.00 | 11,467,201 |
| 30 Jan 2024 | 7.68 | 7.73 | 7.48 | 7.52 | 7.41 | 6,952,430 |
| 29 Jan 2024 | 8.08 | 8.19 | 7.71 | 7.74 | 7.63 | 10,447,612 |
| 26 Jan 2024 | 7.91 | 8.08 | 7.89 | 7.90 | 7.79 | 9,925,148 |
| 25 Jan 2024 | 7.73 | 7.86 | 7.72 | 7.85 | 7.74 | 9,171,301 |
| 24 Jan 2024 | 7.64 | 7.83 | 7.45 | 7.75 | 7.64 | 9,469,686 |
| 23 Jan 2024 | 7.48 | 7.86 | 7.41 | 7.64 | 7.53 | 14,623,580 |
| 22 Jan 2024 | 7.74 | 8.19 | 7.54 | 7.66 | 7.55 | 18,769,541 |
| 19 Jan 2024 | 8.31 | 8.32 | 7.80 | 7.85 | 7.74 | 26,257,798 |
| 18 Jan 2024 | 8.48 | 8.48 | 8.09 | 8.30 | 8.18 | 30,021,980 |
| 17 Jan 2024 | 8.20 | 8.26 | 8.06 | 8.06 | 7.94 | 5,173,100 |
| 16 Jan 2024 | 8.14 | 8.22 | 8.04 | 8.21 | 8.09 | 5,127,340 |
| 15 Jan 2024 | 8.18 | 8.27 | 8.10 | 8.15 | 8.03 | 5,535,300 |
| 12 Jan 2024 | 8.15 | 8.23 | 7.98 | 8.16 | 8.04 | 9,060,600 |
| 11 Jan 2024 | 8.08 | 8.23 | 7.95 | 8.19 | 8.07 | 6,963,500 |
| 10 Jan 2024 | 8.05 | 8.08 | 7.95 | 7.95 | 7.84 | 5,906,400 |
| 09 Jan 2024 | 8.05 | 8.14 | 7.98 | 8.04 | 7.92 | 5,612,800 |
| 08 Jan 2024 | 8.32 | 8.35 | 7.99 | 8.06 | 7.94 | 8,871,700 |
| 05 Jan 2024 | 8.34 | 8.43 | 8.17 | 8.21 | 8.09 | 9,667,401 |
| 04 Jan 2024 | 8.40 | 8.45 | 8.29 | 8.34 | 8.22 | 7,531,301 |
| 03 Jan 2024 | 8.49 | 8.58 | 8.31 | 8.43 | 8.31 | 10,065,540 |
| 02 Jan 2024 | 8.31 | 8.56 | 8.26 | 8.43 | 8.31 | 26,667,445 |
| 29 Dec 2023 | 7.57 | 8.33 | 7.57 | 8.27 | 8.15 | 30,272,303 |
| 28 Dec 2023 | 7.42 | 7.61 | 7.33 | 7.57 | 7.46 | 7,028,300 |
| 27 Dec 2023 | 7.30 | 7.53 | 7.28 | 7.45 | 7.34 | 7,489,480 |
| 26 Dec 2023 | 7.38 | 7.42 | 7.29 | 7.30 | 7.20 | 6,811,000 |
| 25 Dec 2023 | 7.50 | 7.51 | 7.13 | 7.38 | 7.27 | 11,727,500 |
| 22 Dec 2023 | 7.40 | 7.63 | 7.20 | 7.63 | 7.52 | 13,212,719 |
| 21 Dec 2023 | 7.85 | 7.85 | 7.15 | 7.50 | 7.39 | 22,886,791 |
| 20 Dec 2023 | 7.86 | 7.94 | 7.70 | 7.94 | 7.83 | 5,436,842 |
| 19 Dec 2023 | 7.88 | 7.90 | 7.79 | 7.86 | 7.75 | 3,309,500 |
| 18 Dec 2023 | 7.93 | 7.94 | 7.79 | 7.87 | 7.76 | 5,538,267 |
| 15 Dec 2023 | 8.04 | 8.09 | 7.91 | 7.97 | 7.86 | 3,880,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.