Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.480 | 4.500 | 4.320 | 4.380 | 4.380 | 16,865,500 |
| 2026-10-16 | 4.560 | 4.620 | 4.450 | 4.500 | 4.500 | 15,098,400 |
| 2026-10-15 | 4.650 | 4.700 | 4.500 | 4.530 | 4.530 | 12,304,460 |
| 2026-10-14 | 4.830 | 4.890 | 4.670 | 4.690 | 4.690 | 16,336,971 |
| 2026-10-13 | 4.870 | 4.890 | 4.700 | 4.870 | 4.870 | 20,769,940 |
| 2026-10-12 | 5.130 | 5.200 | 4.850 | 4.880 | 4.880 | 22,625,987 |
| 2026-10-09 | 5.270 | 5.300 | 4.910 | 5.150 | 5.150 | 31,088,036 |
| 2026-10-08 | 5.080 | 5.360 | 5.060 | 5.180 | 5.180 | 34,816,644 |
| 2026-09-30 | 5.050 | 5.430 | 5.030 | 5.270 | 5.270 | 50,797,326 |
| 2026-09-29 | 5.220 | 5.260 | 4.930 | 5.020 | 5.020 | 55,165,101 |
| 2026-09-28 | 5.230 | 5.550 | 5.090 | 5.190 | 5.190 | 72,528,510 |
| 2026-09-24 | 5.240 | 5.420 | 5.050 | 5.110 | 5.110 | 81,783,758 |
| 2026-09-23 | 5.180 | 5.730 | 5.160 | 5.380 | 5.380 | 119,860,280 |
| 2026-09-22 | 5.020 | 5.600 | 4.950 | 5.210 | 5.210 | 64,795,166 |
| 2026-09-21 | 5.000 | 5.110 | 4.860 | 5.100 | 5.100 | 41,308,431 |
| 2026-09-18 | 4.700 | 5.110 | 4.640 | 4.900 | 4.900 | 57,209,346 |
| 2026-09-17 | 4.730 | 4.790 | 4.600 | 4.670 | 4.670 | 59,807,029 |
| 2026-09-16 | 4.400 | 4.880 | 4.350 | 4.880 | 4.880 | 55,317,646 |
| 2026-09-15 | 4.530 | 4.610 | 4.410 | 4.440 | 4.440 | 13,777,800 |
| 2026-09-14 | 4.470 | 4.520 | 4.420 | 4.500 | 4.500 | 8,985,652 |
| 2026-09-11 | 4.580 | 4.590 | 4.420 | 4.480 | 4.480 | 12,256,300 |
| 2026-09-10 | 4.760 | 4.800 | 4.590 | 4.630 | 4.630 | 18,500,795 |
| 2026-09-09 | 4.600 | 4.880 | 4.600 | 4.760 | 4.760 | 29,925,937 |
| 2026-09-08 | 4.520 | 4.650 | 4.520 | 4.620 | 4.620 | 16,198,818 |
| 2026-09-07 | 4.570 | 4.660 | 4.520 | 4.530 | 4.530 | 30,329,392 |
| 2026-09-04 | 4.370 | 4.810 | 4.350 | 4.620 | 4.620 | 40,837,524 |
| 2026-09-03 | 4.420 | 4.470 | 4.350 | 4.370 | 4.370 | 6,262,627 |
| 2026-09-02 | 4.450 | 4.500 | 4.390 | 4.420 | 4.420 | 6,821,053 |
| 2026-09-01 | 4.320 | 4.490 | 4.320 | 4.460 | 4.460 | 9,234,046 |
| 2026-08-31 | 4.360 | 4.370 | 4.310 | 4.330 | 4.330 | 7,411,700 |
| 2026-08-28 | 4.320 | 4.390 | 4.310 | 4.370 | 4.370 | 6,933,374 |
| 2026-08-27 | 4.390 | 4.420 | 4.310 | 4.330 | 4.330 | 7,568,100 |
| 2026-08-26 | 4.370 | 4.450 | 4.360 | 4.400 | 4.400 | 5,574,790 |
| 2026-08-25 | 4.230 | 4.390 | 4.230 | 4.370 | 4.370 | 7,101,548 |
| 2026-08-24 | 4.230 | 4.290 | 4.210 | 4.250 | 4.250 | 6,105,209 |
| 2026-08-21 | 4.300 | 4.310 | 4.170 | 4.230 | 4.230 | 6,328,792 |
| 2026-08-20 | 4.250 | 4.320 | 4.250 | 4.310 | 4.310 | 6,195,160 |
| 2026-08-19 | 4.320 | 4.370 | 4.230 | 4.230 | 4.230 | 8,564,300 |
| 2026-08-18 | 4.290 | 4.380 | 4.270 | 4.330 | 4.330 | 10,517,940 |
| 2026-08-17 | 4.300 | 4.360 | 4.220 | 4.310 | 4.310 | 6,323,100 |
| 2026-08-14 | 4.350 | 4.410 | 4.280 | 4.340 | 4.340 | 12,032,279 |
| 2026-08-13 | 4.300 | 4.460 | 4.260 | 4.350 | 4.350 | 15,176,391 |
| 2026-08-12 | 4.210 | 4.330 | 4.200 | 4.310 | 4.310 | 9,084,571 |
| 2026-08-11 | 4.250 | 4.270 | 4.190 | 4.210 | 4.210 | 5,457,960 |
| 2026-08-10 | 4.130 | 4.270 | 4.130 | 4.240 | 4.240 | 7,295,790 |
| 2026-08-07 | 4.150 | 4.190 | 4.040 | 4.140 | 4.140 | 7,259,221 |
| 2026-08-06 | 4.140 | 4.170 | 4.090 | 4.160 | 4.160 | 4,826,660 |
| 2026-08-05 | 4.190 | 4.210 | 4.090 | 4.130 | 4.130 | 7,985,690 |
| 2026-08-04 | 4.260 | 4.290 | 4.160 | 4.180 | 4.180 | 7,564,100 |
| 2026-08-03 | 4.170 | 4.240 | 4.150 | 4.240 | 4.240 | 6,841,859 |
| 2026-07-31 | 4.080 | 4.170 | 4.070 | 4.170 | 4.170 | 8,045,172 |
| 2026-07-30 | 4.030 | 4.180 | 4.020 | 4.110 | 4.110 | 10,571,150 |
| 2026-07-29 | 3.950 | 4.090 | 3.940 | 4.040 | 4.040 | 9,866,900 |
| 2026-07-28 | 3.860 | 3.950 | 3.830 | 3.940 | 3.940 | 6,814,565 |
| 2026-07-27 | 3.810 | 3.880 | 3.780 | 3.860 | 3.860 | 4,453,330 |
| 2026-07-24 | 3.890 | 3.920 | 3.800 | 3.800 | 3.800 | 5,485,736 |
| 2026-07-23 | 3.880 | 3.930 | 3.830 | 3.920 | 3.920 | 5,437,700 |
| 2026-07-22 | 3.880 | 3.910 | 3.820 | 3.880 | 3.880 | 6,821,019 |
| 2026-07-21 | 3.990 | 4.010 | 3.850 | 3.880 | 3.880 | 10,580,690 |
| 2026-07-20 | 4.000 | 4.120 | 3.930 | 3.990 | 3.990 | 9,928,230 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0300 CNY |
| 2022-07-15 | 0.0300 CNY |
| 2021-06-18 | 0.0300 CNY |
| 2020-07-10 | 0.0390 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.