Shanghai Jinfeng Wine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.970	6.040	5.900	5.960	5.960	5,005,030
2024-01-18	5.980	6.020	5.760	6.000	6.000	10,882,559
2024-01-17	6.120	6.160	6.020	6.030	6.030	3,823,900
2024-01-16	6.190	6.190	6.060	6.140	6.140	4,741,600
2024-01-15	6.130	6.180	6.090	6.140	6.140	2,701,550
2024-01-12	6.140	6.220	6.120	6.120	6.120	3,362,000
2024-01-11	6.080	6.150	6.060	6.140	6.140	3,954,970
2024-01-10	5.990	6.160	5.950	6.090	6.090	5,260,337
2024-01-09	6.040	6.090	5.980	6.040	6.040	5,719,565
2024-01-08	6.120	6.130	6.020	6.030	6.030	3,493,518
2024-01-05	6.230	6.270	6.100	6.130	6.130	3,921,920
2024-01-04	6.290	6.290	6.200	6.240	6.240	4,487,620
2024-01-03	6.220	6.340	6.220	6.300	6.300	8,184,890
2024-01-02	6.250	6.300	6.190	6.260	6.260	4,452,285
2023-12-29	6.240	6.290	6.210	6.260	6.260	3,895,100
2023-12-28	6.100	6.280	6.070	6.260	6.260	5,571,692
2023-12-27	6.060	6.150	5.990	6.120	6.120	4,844,012
2023-12-26	6.200	6.210	6.020	6.050	6.050	4,652,026
2023-12-25	6.290	6.300	6.150	6.170	6.170	5,216,600
2023-12-22	6.440	6.440	6.260	6.290	6.290	5,624,400
2023-12-21	6.280	6.480	6.230	6.470	6.470	6,535,600
2023-12-20	6.420	6.430	6.310	6.330	6.330	5,218,415
2023-12-19	6.480	6.490	6.370	6.430	6.430	5,272,995
2023-12-18	6.510	6.530	6.380	6.410	6.410	5,436,045
2023-12-15	6.580	6.630	6.510	6.530	6.530	4,256,340
2023-12-14	6.540	6.600	6.510	6.540	6.540	5,290,979
2023-12-13	6.620	6.640	6.490	6.500	6.500	5,900,152
2023-12-12	6.550	6.630	6.520	6.630	6.630	4,677,731
2023-12-11	6.580	6.580	6.450	6.540	6.540	7,389,116
2023-12-08	6.700	6.720	6.580	6.610	6.610	6,465,500
2023-12-07	6.690	6.720	6.590	6.700	6.700	4,951,186
2023-12-06	6.600	6.710	6.580	6.680	6.680	5,545,185
2023-12-05	6.660	6.770	6.610	6.620	6.620	7,933,691
2023-12-04	6.690	6.710	6.640	6.670	6.670	4,384,907
2023-12-01	6.680	6.810	6.650	6.690	6.690	6,192,983
2023-11-30	6.630	6.720	6.610	6.700	6.700	5,191,200
2023-11-29	6.590	6.680	6.580	6.660	6.660	5,067,781
2023-11-28	6.570	6.640	6.530	6.620	6.620	5,442,284
2023-11-27	6.730	6.730	6.560	6.580	6.580	10,180,460
2023-11-24	6.630	6.790	6.590	6.770	6.770	14,700,300
2023-11-23	6.640	6.650	6.560	6.640	6.640	4,724,211
2023-11-22	6.570	6.710	6.540	6.660	6.660	9,805,358
2023-11-21	6.580	6.650	6.530	6.580	6.580	7,730,260
2023-11-20	6.370	6.740	6.360	6.560	6.560	13,350,468
2023-11-17	6.370	6.390	6.330	6.380	6.380	2,386,600
2023-11-16	6.410	6.410	6.350	6.360	6.360	2,673,360
2023-11-15	6.400	6.420	6.370	6.400	6.400	3,191,834
2023-11-14	6.340	6.390	6.320	6.370	6.370	4,206,189
2023-11-13	6.300	6.340	6.250	6.330	6.330	3,977,480
2023-11-10	6.330	6.340	6.260	6.330	6.330	3,158,227
2023-11-09	6.330	6.370	6.290	6.310	6.310	3,147,875
2023-11-08	6.360	6.390	6.310	6.340	6.340	3,062,925
2023-11-07	6.380	6.400	6.330	6.360	6.360	3,928,430
2023-11-06	6.340	6.400	6.300	6.400	6.400	4,589,643
2023-11-03	6.210	6.340	6.190	6.330	6.330	5,658,625
2023-11-02	6.250	6.310	6.210	6.210	6.210	5,026,123
2023-11-01	6.400	6.450	6.290	6.290	6.290	8,577,417
2023-10-31	6.260	6.310	6.220	6.250	6.250	3,770,026
2023-10-30	6.240	6.310	6.230	6.300	6.300	5,630,305
2023-10-27	6.210	6.290	6.160	6.280	6.280	3,939,783

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.