Shanghai Jinfeng Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.180	7.220	7.130	7.150	7.150	8,445,781
2023-07-26	7.180	7.200	7.090	7.160	7.160	8,882,119
2023-07-25	7.090	7.180	7.090	7.150	7.150	10,866,290
2023-07-24	7.020	7.070	6.930	7.040	7.040	6,585,725
2023-07-21	6.880	7.040	6.870	7.020	7.020	9,940,219
2023-07-20	6.950	7.000	6.880	6.890	6.890	5,431,616
2023-07-19	6.910	6.960	6.870	6.950	6.950	4,261,300
2023-07-18	6.950	6.960	6.850	6.920	6.920	5,053,830
2023-07-17	6.960	6.960	6.800	6.940	6.940	8,114,912
2023-07-14	7.170	7.170	7.000	7.010	7.010	9,575,795
2023-07-13	7.010	7.150	7.000	7.140	7.140	10,784,427
2023-07-12	7.060	7.080	6.960	6.970	6.970	6,778,027
2023-07-11	7.000	7.080	6.990	7.050	7.050	6,147,484
2023-07-10	6.920	7.070	6.910	7.030	7.030	9,975,722
2023-07-07	6.890	6.970	6.880	6.890	6.890	4,957,500
2023-07-06	6.950	6.970	6.900	6.940	6.940	5,031,839
2023-07-05	7.020	7.020	6.920	6.940	6.940	6,855,267
2023-07-04	7.000	7.050	6.940	7.030	7.030	8,823,491
2023-07-03	6.880	7.020	6.850	7.000	7.000	12,122,374
2023-06-30	6.810	6.890	6.790	6.880	6.880	6,621,580
2023-06-29	6.780	6.840	6.760	6.820	6.820	7,670,551
2023-06-28	6.880	6.880	6.700	6.800	6.800	10,410,842
2023-06-27	6.800	6.900	6.740	6.890	6.890	12,176,567
2023-06-26	6.950	6.950	6.730	6.760	6.760	12,598,337
2023-06-21	7.080	7.130	6.960	6.980	6.980	13,626,674
2023-06-20	7.400	7.410	7.060	7.130	7.130	24,346,504
2023-06-19	7.630	7.650	7.380	7.410	7.410	18,850,601
2023-06-16	7.650	7.790	7.540	7.560	7.560	26,634,564
2023-06-15	8.000	8.000	7.640	7.660	7.630	48,567,375
2023-06-14	7.370	8.100	7.350	8.100	8.068	58,649,861
2023-06-13	7.200	7.400	7.170	7.360	7.331	9,994,060
2023-06-12	7.100	7.230	7.050	7.200	7.172	7,472,248
2023-06-09	6.980	7.100	6.960	7.100	7.072	6,338,351
2023-06-08	7.000	7.060	6.960	6.980	6.953	4,520,800
2023-06-07	6.880	7.020	6.860	7.000	6.973	4,357,316
2023-06-06	6.990	7.030	6.900	6.920	6.893	4,093,225
2023-06-05	7.030	7.050	6.950	7.000	6.973	3,425,080
2023-06-02	6.960	7.070	6.950	7.030	7.003	4,006,830
2023-06-01	6.780	7.020	6.750	6.960	6.933	7,418,991
2023-05-31	6.860	6.920	6.770	6.810	6.783	4,299,714
2023-05-30	6.980	6.980	6.820	6.900	6.873	4,743,730
2023-05-29	7.010	7.130	6.920	6.980	6.953	5,200,336
2023-05-26	7.000	7.030	6.860	7.000	6.973	5,296,596
2023-05-25	7.150	7.150	6.900	7.010	6.983	6,515,090
2023-05-24	7.280	7.280	7.090	7.120	7.092	6,714,030
2023-05-23	7.500	7.550	7.300	7.310	7.281	6,086,301
2023-05-22	7.310	7.490	7.250	7.490	7.461	9,135,686
2023-05-19	7.210	7.350	7.110	7.310	7.281	6,811,696
2023-05-18	7.300	7.360	7.220	7.260	7.232	4,689,127
2023-05-17	7.310	7.350	7.250	7.320	7.291	4,667,474
2023-05-16	7.380	7.430	7.300	7.330	7.301	4,458,143
2023-05-15	7.390	7.470	7.280	7.400	7.371	7,829,702
2023-05-12	7.300	7.570	7.250	7.460	7.431	13,113,025
2023-05-11	7.310	7.310	7.220	7.260	7.232	5,454,380
2023-05-10	7.360	7.360	7.250	7.280	7.252	6,545,190
2023-05-09	7.400	7.470	7.340	7.360	7.331	6,143,442
2023-05-08	7.440	7.500	7.380	7.410	7.381	6,253,554
2023-05-05	7.400	7.470	7.320	7.460	7.431	7,925,418
2023-05-04	7.230	7.450	7.170	7.450	7.421	12,507,332
2023-04-28	7.140	7.360	7.110	7.350	7.321	8,847,753

← NewerPage 14 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.