Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.400 | 5.470 | 5.360 | 5.440 | 5.440 | 4,620,360 |
| 2024-04-23 | 5.400 | 5.490 | 5.390 | 5.420 | 5.420 | 4,578,609 |
| 2024-04-22 | 5.340 | 5.470 | 5.330 | 5.420 | 5.420 | 5,204,831 |
| 2024-04-19 | 5.410 | 5.470 | 5.350 | 5.370 | 5.370 | 4,205,994 |
| 2024-04-18 | 5.360 | 5.530 | 5.330 | 5.440 | 5.440 | 5,384,935 |
| 2024-04-17 | 5.230 | 5.400 | 5.230 | 5.400 | 5.400 | 6,463,012 |
| 2024-04-16 | 5.560 | 5.560 | 5.140 | 5.170 | 5.170 | 8,384,775 |
| 2024-04-15 | 5.650 | 5.720 | 5.440 | 5.550 | 5.550 | 8,071,850 |
| 2024-04-12 | 5.890 | 5.900 | 5.730 | 5.750 | 5.750 | 9,228,647 |
| 2024-04-11 | 5.880 | 6.050 | 5.830 | 5.900 | 5.900 | 7,312,380 |
| 2024-04-10 | 5.860 | 5.960 | 5.760 | 5.920 | 5.920 | 8,947,650 |
| 2024-04-09 | 5.790 | 5.920 | 5.790 | 5.880 | 5.880 | 4,535,859 |
| 2024-04-08 | 5.970 | 5.980 | 5.790 | 5.800 | 5.800 | 7,525,722 |
| 2024-04-03 | 5.930 | 6.030 | 5.890 | 6.010 | 6.010 | 9,355,000 |
| 2024-04-02 | 5.870 | 5.930 | 5.830 | 5.910 | 5.910 | 7,859,108 |
| 2024-04-01 | 5.820 | 5.900 | 5.790 | 5.900 | 5.900 | 9,051,600 |
| 2024-03-29 | 5.680 | 5.850 | 5.660 | 5.850 | 5.850 | 6,543,880 |
| 2024-03-28 | 5.610 | 5.770 | 5.600 | 5.650 | 5.650 | 8,083,182 |
| 2024-03-27 | 5.860 | 5.920 | 5.640 | 5.640 | 5.640 | 10,184,600 |
| 2024-03-26 | 5.770 | 6.100 | 5.770 | 5.910 | 5.910 | 10,283,483 |
| 2024-03-25 | 6.080 | 6.130 | 5.800 | 5.810 | 5.810 | 18,380,700 |
| 2024-03-22 | 6.030 | 6.300 | 5.900 | 6.220 | 6.220 | 22,390,442 |
| 2024-03-21 | 5.990 | 6.030 | 5.920 | 6.030 | 6.030 | 8,022,930 |
| 2024-03-20 | 5.970 | 6.010 | 5.900 | 5.970 | 5.970 | 7,008,533 |
| 2024-03-19 | 6.030 | 6.090 | 5.970 | 5.980 | 5.980 | 8,933,003 |
| 2024-03-18 | 6.130 | 6.160 | 5.940 | 6.060 | 6.060 | 14,974,751 |
| 2024-03-15 | 6.010 | 6.230 | 6.000 | 6.120 | 6.120 | 14,516,344 |
| 2024-03-14 | 5.960 | 6.130 | 5.930 | 6.040 | 6.040 | 13,917,781 |
| 2024-03-13 | 5.970 | 6.050 | 5.860 | 5.970 | 5.970 | 18,332,724 |
| 2024-03-12 | 5.880 | 6.230 | 5.750 | 5.960 | 5.960 | 26,673,374 |
| 2024-03-11 | 5.570 | 6.100 | 5.500 | 5.900 | 5.900 | 26,786,999 |
| 2024-03-08 | 5.270 | 5.800 | 5.260 | 5.560 | 5.560 | 25,720,029 |
| 2024-03-07 | 5.240 | 5.330 | 5.230 | 5.280 | 5.280 | 8,546,562 |
| 2024-03-06 | 5.200 | 5.330 | 5.170 | 5.290 | 5.290 | 9,649,420 |
| 2024-03-05 | 5.370 | 5.430 | 5.220 | 5.270 | 5.270 | 15,586,434 |
| 2024-03-04 | 5.390 | 5.450 | 5.210 | 5.280 | 5.280 | 16,818,405 |
| 2024-03-01 | 5.660 | 5.680 | 5.320 | 5.410 | 5.410 | 28,647,109 |
| 2024-02-29 | 5.050 | 5.540 | 5.020 | 5.540 | 5.540 | 25,280,162 |
| 2024-02-28 | 5.400 | 5.530 | 5.040 | 5.040 | 5.040 | 14,781,236 |
| 2024-02-27 | 5.240 | 5.380 | 5.210 | 5.370 | 5.370 | 8,422,373 |
| 2024-02-26 | 5.230 | 5.370 | 5.190 | 5.280 | 5.280 | 10,683,569 |
| 2024-02-23 | 5.170 | 5.230 | 5.130 | 5.220 | 5.220 | 9,077,646 |
| 2024-02-22 | 5.100 | 5.240 | 5.080 | 5.190 | 5.190 | 8,186,392 |
| 2024-02-21 | 4.930 | 5.270 | 4.890 | 5.160 | 5.160 | 13,770,219 |
| 2024-02-20 | 4.930 | 4.990 | 4.860 | 4.970 | 4.970 | 7,015,410 |
| 2024-02-19 | 4.950 | 5.120 | 4.900 | 4.970 | 4.970 | 12,328,618 |
| 2024-02-08 | 4.610 | 4.950 | 4.560 | 4.950 | 4.950 | 10,956,611 |
| 2024-02-07 | 4.720 | 4.770 | 4.520 | 4.560 | 4.560 | 10,340,428 |
| 2024-02-06 | 4.150 | 4.750 | 4.150 | 4.710 | 4.710 | 12,881,774 |
| 2024-02-05 | 4.950 | 4.950 | 4.500 | 4.500 | 4.500 | 13,723,853 |
| 2024-02-02 | 5.270 | 5.370 | 4.810 | 5.000 | 5.000 | 10,043,350 |
| 2024-02-01 | 5.470 | 5.500 | 5.200 | 5.280 | 5.280 | 8,765,815 |
| 2024-01-31 | 5.770 | 5.830 | 5.510 | 5.540 | 5.540 | 6,343,880 |
| 2024-01-30 | 6.070 | 6.080 | 5.750 | 5.770 | 5.770 | 8,391,773 |
| 2024-01-29 | 6.220 | 6.280 | 6.090 | 6.100 | 6.100 | 10,228,300 |
| 2024-01-26 | 6.070 | 6.270 | 6.070 | 6.270 | 6.270 | 11,790,442 |
| 2024-01-25 | 5.820 | 6.200 | 5.790 | 6.140 | 6.140 | 11,031,660 |
| 2024-01-24 | 5.590 | 5.800 | 5.560 | 5.790 | 5.790 | 7,946,760 |
| 2024-01-23 | 5.580 | 5.640 | 5.450 | 5.600 | 5.600 | 6,140,920 |
| 2024-01-22 | 5.950 | 5.970 | 5.540 | 5.590 | 5.590 | 7,771,390 |
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.