Shanghai Jinfeng Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.210	6.290	6.160	6.280	6.280	3,939,783
2023-10-26	6.160	6.200	6.120	6.190	6.190	2,974,538
2023-10-25	6.040	6.210	6.040	6.190	6.190	6,371,887
2023-10-24	5.970	6.050	5.920	6.020	6.020	3,745,400
2023-10-23	6.020	6.080	5.890	5.920	5.920	7,938,530
2023-10-20	6.060	6.110	6.040	6.060	6.060	3,511,942
2023-10-19	6.130	6.190	6.060	6.070	6.070	5,871,695
2023-10-18	6.210	6.220	6.100	6.140	6.140	5,224,561
2023-10-17	6.230	6.260	6.180	6.230	6.230	3,062,733
2023-10-16	6.280	6.290	6.210	6.240	6.240	4,816,900
2023-10-13	6.460	6.460	6.270	6.300	6.300	8,674,997
2023-10-12	6.480	6.500	6.400	6.480	6.480	4,658,380
2023-10-11	6.540	6.540	6.460	6.460	6.460	3,822,160
2023-10-10	6.550	6.590	6.510	6.530	6.530	3,707,754
2023-10-09	6.560	6.610	6.500	6.510	6.510	5,905,024
2023-09-28	6.540	6.600	6.530	6.570	6.570	3,681,053
2023-09-27	6.490	6.560	6.480	6.540	6.540	3,938,967
2023-09-26	6.570	6.600	6.500	6.500	6.500	5,349,898
2023-09-25	6.620	6.670	6.560	6.590	6.590	4,548,905
2023-09-22	6.540	6.690	6.520	6.670	6.670	5,508,380
2023-09-21	6.670	6.730	6.550	6.570	6.570	8,818,453
2023-09-20	6.730	6.750	6.660	6.660	6.660	7,113,564
2023-09-19	6.800	6.820	6.710	6.740	6.740	6,623,280
2023-09-18	6.780	6.850	6.700	6.830	6.830	8,631,195
2023-09-15	6.900	6.940	6.780	6.820	6.820	12,363,607
2023-09-14	6.990	7.050	6.810	6.960	6.960	20,738,839
2023-09-13	6.710	7.200	6.700	6.950	6.950	35,784,819
2023-09-12	6.810	6.830	6.730	6.760	6.760	5,136,900
2023-09-11	6.660	6.860	6.600	6.850	6.850	11,816,748
2023-09-08	6.680	6.820	6.630	6.690	6.690	11,226,766
2023-09-07	6.830	6.830	6.700	6.700	6.700	5,207,113
2023-09-06	6.810	6.840	6.740	6.820	6.820	5,484,009
2023-09-05	6.910	6.910	6.810	6.830	6.830	6,094,156
2023-09-04	6.710	6.950	6.700	6.930	6.930	12,099,568
2023-09-01	6.620	6.740	6.620	6.700	6.700	9,091,661
2023-08-31	6.760	6.770	6.550	6.610	6.610	8,743,594
2023-08-30	6.790	6.830	6.740	6.790	6.790	4,681,289
2023-08-29	6.600	6.800	6.600	6.790	6.790	6,320,642
2023-08-28	6.830	6.900	6.630	6.670	6.670	8,276,441
2023-08-25	6.660	6.720	6.530	6.580	6.580	6,050,300
2023-08-24	6.560	6.750	6.490	6.690	6.690	8,288,254
2023-08-23	6.750	6.770	6.550	6.550	6.550	8,677,925
2023-08-22	6.720	6.780	6.620	6.750	6.750	8,524,656
2023-08-21	6.760	6.840	6.720	6.720	6.720	7,053,949
2023-08-18	6.960	7.010	6.780	6.790	6.790	8,358,235
2023-08-17	6.840	7.000	6.770	6.980	6.980	7,190,167
2023-08-16	6.880	6.920	6.840	6.850	6.850	3,768,910
2023-08-15	6.960	6.980	6.850	6.900	6.900	5,294,200
2023-08-14	6.890	6.970	6.840	6.950	6.950	5,997,398
2023-08-11	7.180	7.200	6.980	6.980	6.980	5,857,420
2023-08-10	7.120	7.190	7.100	7.170	7.170	5,078,798
2023-08-09	7.220	7.250	7.150	7.160	7.160	5,216,354
2023-08-08	7.180	7.300	7.130	7.220	7.220	6,435,086
2023-08-07	7.320	7.320	7.180	7.190	7.190	6,941,814
2023-08-04	7.410	7.440	7.310	7.320	7.320	6,001,605
2023-08-03	7.260	7.380	7.230	7.380	7.380	6,930,089
2023-08-02	7.240	7.340	7.200	7.260	7.260	5,836,779
2023-08-01	7.390	7.410	7.260	7.290	7.290	10,654,080
2023-07-31	7.300	7.450	7.300	7.400	7.400	14,029,363
2023-07-28	7.120	7.290	7.110	7.270	7.270	10,369,950

← NewerPage 13 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.