Singapore markets close in 7 hours 39 minutes
Straits Times Index
3,328.26 +6.18 (+0.19%) Nikkei
39,247.84 +209.68 (+0.54%) Hang Seng
18,366.95 0.00 (0.00%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,412.94 -162.50 (-0.23%) CMC Crypto 200
1,438.66 -8.01 (-0.55%)
Hubei Xingfa Chemicals Group Co., Ltd. (600141.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 21.66 | 21.91 | 21.38 | 21.53 | 21.53 | 9,593,691 |
| 06 Jun 2024 | 21.54 | 21.96 | 21.54 | 21.64 | 21.64 | 12,089,826 |
| 05 Jun 2024 | 21.96 | 21.96 | 21.47 | 21.48 | 21.48 | 9,835,021 |
| 04 Jun 2024 | 21.40 | 21.96 | 21.31 | 21.91 | 21.91 | 12,278,276 |
| 03 Jun 2024 | 21.54 | 21.71 | 21.26 | 21.47 | 21.47 | 15,775,397 |
| 31 May 2024 | 22.19 | 22.31 | 21.55 | 21.61 | 21.61 | 21,539,955 |
| 30 May 2024 | 22.27 | 23.19 | 22.23 | 22.40 | 22.40 | 27,229,081 |
| 29 May 2024 | 21.90 | 22.28 | 21.82 | 22.06 | 22.06 | 10,085,650 |
| 28 May 2024 | 22.25 | 22.45 | 21.96 | 21.96 | 21.96 | 9,686,528 |
| 27 May 2024 | 22.09 | 22.39 | 21.91 | 22.36 | 22.36 | 9,257,845 |
| 24 May 2024 | 21.90 | 22.39 | 21.83 | 22.00 | 22.00 | 13,236,705 |
| 23 May 2024 | 22.63 | 22.68 | 21.78 | 21.95 | 21.95 | 19,599,464 |
| 22 May 2024 | 22.89 | 23.04 | 22.68 | 22.75 | 22.75 | 9,965,549 |
| 21 May 2024 | 23.36 | 23.45 | 22.79 | 22.89 | 22.89 | 13,871,945 |
| 20 May 2024 | 23.17 | 23.54 | 23.03 | 23.28 | 23.28 | 17,251,587 |
| 17 May 2024 | 22.89 | 23.32 | 22.70 | 23.17 | 23.17 | 13,748,898 |
| 16 May 2024 | 23.18 | 23.53 | 22.92 | 22.98 | 22.98 | 16,922,100 |
| 15 May 2024 | 23.13 | 23.48 | 22.58 | 23.16 | 23.16 | 21,416,940 |
| 14 May 2024 | 23.99 | 23.99 | 23.06 | 23.13 | 23.13 | 23,695,978 |
| 13 May 2024 | 23.89 | 23.98 | 23.34 | 23.97 | 23.97 | 19,997,359 |
| 10 May 2024 | 24.35 | 24.70 | 23.93 | 24.13 | 24.13 | 16,903,521 |
| 09 May 2024 | 23.46 | 24.83 | 23.40 | 24.34 | 24.34 | 30,706,119 |
| 08 May 2024 | 23.81 | 24.17 | 23.44 | 23.68 | 23.68 | 27,295,118 |
| 07 May 2024 | 22.67 | 24.34 | 22.56 | 24.02 | 24.02 | 48,225,482 |
| 06 May 2024 | 21.75 | 22.76 | 21.47 | 22.68 | 22.68 | 36,149,479 |
| 30 Apr 2024 | 21.63 | 22.05 | 21.51 | 21.52 | 21.52 | 17,869,941 |
| 29 Apr 2024 | 21.10 | 21.87 | 21.05 | 21.87 | 21.87 | 25,809,368 |
| 26 Apr 2024 | 20.70 | 21.55 | 20.60 | 21.41 | 21.41 | 24,145,700 |
| 25 Apr 2024 | 20.65 | 21.26 | 20.55 | 20.90 | 20.90 | 22,496,881 |
| 24 Apr 2024 | 20.63 | 20.84 | 20.20 | 20.84 | 20.84 | 18,765,736 |
| 23 Apr 2024 | 21.06 | 21.24 | 20.46 | 20.63 | 20.63 | 22,532,650 |
| 22 Apr 2024 | 21.92 | 22.28 | 21.15 | 21.19 | 21.19 | 40,739,138 |
| 19 Apr 2024 | 20.58 | 22.16 | 20.49 | 22.03 | 22.03 | 49,255,925 |
| 18 Apr 2024 | 20.11 | 20.92 | 20.03 | 20.67 | 20.67 | 24,512,306 |
| 17 Apr 2024 | 20.12 | 20.44 | 20.00 | 20.22 | 20.22 | 19,238,674 |
| 16 Apr 2024 | 20.71 | 20.90 | 19.91 | 19.92 | 19.92 | 27,718,456 |
| 15 Apr 2024 | 20.76 | 21.06 | 20.29 | 20.90 | 20.90 | 32,087,566 |
| 12 Apr 2024 | 21.15 | 21.18 | 20.27 | 20.45 | 20.45 | 25,093,219 |
| 11 Apr 2024 | 20.22 | 21.06 | 20.08 | 20.75 | 20.75 | 33,632,733 |
| 10 Apr 2024 | 20.36 | 21.02 | 20.25 | 20.45 | 20.45 | 26,801,058 |
| 09 Apr 2024 | 19.80 | 20.53 | 19.76 | 20.36 | 20.36 | 25,497,978 |
| 08 Apr 2024 | 20.11 | 20.73 | 19.81 | 19.87 | 19.87 | 36,144,373 |
| 03 Apr 2024 | 19.68 | 20.41 | 19.65 | 20.33 | 20.33 | 34,275,370 |
| 02 Apr 2024 | 18.85 | 20.09 | 18.76 | 19.72 | 19.72 | 39,776,596 |
| 01 Apr 2024 | 18.42 | 19.29 | 18.31 | 19.02 | 19.02 | 23,066,761 |
| 29 Mar 2024 | 18.10 | 18.45 | 18.03 | 18.30 | 18.30 | 6,567,762 |
| 28 Mar 2024 | 18.01 | 18.32 | 17.81 | 18.13 | 18.13 | 11,196,181 |
| 27 Mar 2024 | 18.25 | 18.42 | 17.98 | 18.02 | 18.02 | 10,854,482 |
| 26 Mar 2024 | 17.93 | 18.37 | 17.91 | 18.29 | 18.29 | 13,666,637 |
| 25 Mar 2024 | 18.15 | 18.37 | 17.93 | 17.93 | 17.93 | 11,471,261 |
| 22 Mar 2024 | 18.59 | 18.63 | 18.15 | 18.15 | 18.15 | 11,067,569 |
| 21 Mar 2024 | 18.58 | 18.69 | 18.40 | 18.63 | 18.63 | 10,580,519 |
| 20 Mar 2024 | 18.69 | 18.74 | 18.48 | 18.58 | 18.58 | 12,994,922 |
| 19 Mar 2024 | 18.93 | 19.03 | 18.67 | 18.68 | 18.68 | 12,910,560 |
| 18 Mar 2024 | 19.17 | 19.31 | 18.71 | 19.02 | 19.02 | 18,598,360 |
| 15 Mar 2024 | 18.88 | 19.24 | 18.53 | 19.18 | 19.18 | 18,937,777 |
| 14 Mar 2024 | 18.89 | 19.26 | 18.81 | 18.92 | 18.92 | 13,053,792 |
| 13 Mar 2024 | 19.35 | 19.50 | 18.83 | 18.96 | 18.96 | 23,517,190 |
| 12 Mar 2024 | 19.90 | 19.94 | 19.30 | 19.41 | 19.41 | 16,948,475 |
| 11 Mar 2024 | 19.79 | 19.99 | 19.68 | 19.93 | 19.93 | 11,627,258 |
| 08 Mar 2024 | 19.63 | 19.89 | 19.50 | 19.84 | 19.84 | 15,894,514 |
| 07 Mar 2024 | 19.85 | 20.17 | 19.63 | 19.70 | 19.70 | 22,590,776 |
| 06 Mar 2024 | 19.41 | 20.00 | 19.40 | 19.95 | 19.95 | 22,995,142 |
| 05 Mar 2024 | 19.20 | 19.70 | 18.97 | 19.51 | 19.51 | 26,269,040 |
| 04 Mar 2024 | 19.40 | 19.72 | 19.10 | 19.31 | 19.31 | 23,752,373 |
| 01 Mar 2024 | 18.66 | 19.56 | 18.63 | 19.40 | 19.40 | 35,289,974 |
| 29 Feb 2024 | 18.01 | 18.75 | 18.00 | 18.44 | 18.44 | 26,411,504 |
| 28 Feb 2024 | 18.08 | 18.87 | 18.06 | 18.09 | 18.09 | 24,268,380 |
| 27 Feb 2024 | 17.69 | 18.08 | 17.64 | 18.08 | 18.08 | 13,400,241 |
| 26 Feb 2024 | 17.82 | 17.96 | 17.61 | 17.74 | 17.74 | 12,705,009 |
| 23 Feb 2024 | 17.94 | 17.99 | 17.55 | 17.79 | 17.79 | 13,410,217 |
| 22 Feb 2024 | 17.76 | 18.11 | 17.65 | 17.88 | 17.88 | 10,872,250 |
| 21 Feb 2024 | 17.58 | 18.35 | 17.51 | 17.78 | 17.78 | 15,692,658 |
| 20 Feb 2024 | 17.60 | 17.96 | 17.40 | 17.78 | 17.78 | 10,527,816 |
| 19 Feb 2024 | 17.66 | 17.96 | 17.40 | 17.74 | 17.74 | 14,564,286 |
| 08 Feb 2024 | 17.46 | 18.62 | 17.45 | 17.51 | 17.51 | 28,674,015 |
| 07 Feb 2024 | 16.44 | 17.41 | 16.37 | 17.36 | 17.36 | 28,883,108 |
| 06 Feb 2024 | 14.85 | 16.44 | 14.85 | 16.36 | 16.36 | 17,008,366 |
| 05 Feb 2024 | 15.34 | 15.58 | 14.31 | 15.05 | 15.05 | 20,411,499 |
| 02 Feb 2024 | 16.10 | 16.32 | 15.18 | 15.59 | 15.59 | 15,078,918 |
| 01 Feb 2024 | 16.30 | 16.59 | 16.07 | 16.10 | 16.10 | 9,707,744 |
| 31 Jan 2024 | 16.93 | 17.07 | 16.33 | 16.36 | 16.36 | 12,176,980 |
| 30 Jan 2024 | 17.21 | 17.46 | 16.95 | 16.96 | 16.96 | 7,470,043 |
| 29 Jan 2024 | 17.70 | 17.75 | 17.31 | 17.32 | 17.32 | 6,798,300 |
| 26 Jan 2024 | 17.68 | 18.05 | 17.58 | 17.67 | 17.67 | 8,432,914 |
| 25 Jan 2024 | 17.43 | 17.77 | 17.24 | 17.72 | 17.72 | 11,142,054 |
| 24 Jan 2024 | 17.34 | 17.62 | 16.87 | 17.38 | 17.38 | 11,438,848 |
| 23 Jan 2024 | 16.43 | 17.50 | 16.11 | 17.26 | 17.26 | 17,620,328 |
| 22 Jan 2024 | 17.19 | 17.28 | 16.43 | 16.43 | 16.43 | 11,471,957 |
| 19 Jan 2024 | 17.25 | 17.76 | 17.20 | 17.29 | 17.29 | 8,871,559 |
| 18 Jan 2024 | 17.35 | 17.41 | 16.70 | 17.28 | 17.28 | 14,011,318 |
| 17 Jan 2024 | 17.70 | 17.78 | 17.36 | 17.36 | 17.36 | 6,969,548 |
| 16 Jan 2024 | 17.82 | 17.93 | 17.50 | 17.72 | 17.72 | 8,467,760 |
| 15 Jan 2024 | 18.09 | 18.12 | 17.80 | 17.83 | 17.83 | 7,153,740 |
| 12 Jan 2024 | 18.06 | 18.53 | 18.01 | 18.16 | 18.16 | 9,079,883 |
| 11 Jan 2024 | 17.66 | 18.29 | 17.66 | 18.12 | 18.12 | 9,555,084 |
| 10 Jan 2024 | 17.89 | 18.15 | 17.67 | 17.83 | 17.83 | 8,189,376 |
| 09 Jan 2024 | 17.90 | 18.19 | 17.58 | 17.93 | 17.93 | 11,210,115 |
| 08 Jan 2024 | 18.14 | 18.29 | 17.86 | 17.86 | 17.86 | 8,849,036 |
| 05 Jan 2024 | 18.70 | 18.70 | 18.10 | 18.21 | 18.21 | 19,482,803 |
| *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.