Shanghai Jinfeng Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.090	7.180	7.070	7.140	7.112	4,783,240
2023-04-26	7.020	7.110	6.930	7.100	7.072	4,484,342
2023-04-25	7.010	7.090	6.850	7.020	6.993	6,078,337
2023-04-24	6.960	7.060	6.910	7.010	6.983	6,944,212
2023-04-21	7.150	7.260	6.950	6.960	6.933	9,739,408
2023-04-20	7.210	7.270	7.120	7.190	7.162	5,091,110
2023-04-19	7.250	7.280	7.180	7.250	7.222	5,407,327
2023-04-18	7.210	7.260	7.130	7.240	7.212	5,352,128
2023-04-17	7.180	7.280	7.180	7.200	7.172	7,303,300
2023-04-14	7.360	7.360	7.180	7.200	7.172	7,300,380
2023-04-13	7.280	7.380	7.250	7.310	7.281	5,249,060
2023-04-12	7.380	7.430	7.220	7.270	7.242	10,164,349
2023-04-11	7.570	7.650	7.340	7.400	7.371	8,394,884
2023-04-10	7.810	7.810	7.500	7.570	7.540	12,426,468
2023-04-07	7.840	7.920	7.760	7.790	7.760	7,419,966
2023-04-06	7.850	8.020	7.790	7.840	7.809	11,075,084
2023-04-04	7.660	7.970	7.620	7.900	7.869	15,987,305
2023-04-03	7.610	7.780	7.600	7.660	7.630	11,099,648
2023-03-31	7.510	7.650	7.440	7.600	7.570	8,278,968
2023-03-30	7.530	7.550	7.380	7.480	7.451	5,628,550
2023-03-29	7.410	7.550	7.350	7.520	7.491	6,989,660
2023-03-28	7.410	7.510	7.360	7.460	7.431	5,135,580
2023-03-27	7.480	7.510	7.330	7.410	7.381	5,685,610
2023-03-24	7.430	7.510	7.400	7.500	7.471	5,399,096
2023-03-23	7.410	7.480	7.380	7.430	7.401	4,958,044
2023-03-22	7.430	7.490	7.390	7.440	7.411	4,992,405
2023-03-21	7.210	7.470	7.170	7.440	7.411	7,715,622
2023-03-20	7.230	7.310	7.110	7.210	7.182	7,081,277
2023-03-17	7.290	7.340	7.210	7.230	7.202	5,837,156
2023-03-16	7.210	7.320	7.170	7.240	7.212	6,459,257
2023-03-15	7.320	7.340	7.220	7.250	7.222	6,776,743
2023-03-14	7.420	7.440	7.220	7.260	7.232	6,040,180
2023-03-13	7.310	7.430	7.280	7.410	7.381	6,482,650
2023-03-10	7.470	7.500	7.280	7.300	7.271	7,387,218
2023-03-09	7.560	7.560	7.350	7.490	7.461	6,770,625
2023-03-08	7.460	7.550	7.450	7.480	7.451	6,404,363
2023-03-07	7.700	7.700	7.460	7.460	7.431	10,882,613
2023-03-06	7.670	7.780	7.620	7.680	7.650	7,076,338
2023-03-03	7.800	7.860	7.630	7.690	7.660	10,431,130
2023-03-02	7.800	7.870	7.740	7.840	7.809	9,458,259
2023-03-01	7.770	7.810	7.710	7.780	7.750	7,635,342
2023-02-28	7.750	7.860	7.720	7.820	7.789	7,246,086
2023-02-27	7.840	7.880	7.690	7.780	7.750	6,651,792
2023-02-24	7.820	7.870	7.730	7.860	7.829	6,872,179
2023-02-23	7.900	7.940	7.750	7.820	7.789	8,317,376
2023-02-22	7.790	7.930	7.690	7.890	7.859	11,249,850
2023-02-21	7.840	7.900	7.730	7.800	7.770	9,392,230
2023-02-20	7.720	7.840	7.610	7.840	7.809	12,062,645
2023-02-17	7.770	7.980	7.710	7.730	7.700	10,344,000
2023-02-16	7.920	7.980	7.690	7.750	7.720	15,735,319
2023-02-15	7.910	8.120	7.890	7.920	7.889	19,174,164
2023-02-14	7.720	8.050	7.630	7.900	7.869	20,663,895
2023-02-13	7.580	7.790	7.550	7.720	7.690	13,523,909
2023-02-10	7.450	7.600	7.420	7.570	7.540	13,151,457
2023-02-09	7.360	7.540	7.330	7.450	7.421	11,336,414
2023-02-08	7.390	7.520	7.320	7.380	7.351	9,338,127
2023-02-07	7.540	7.550	7.310	7.390	7.361	12,999,286
2023-02-06	7.610	7.650	7.490	7.510	7.481	12,077,299
2023-02-03	7.610	7.720	7.480	7.690	7.660	18,615,312
2023-02-02	7.380	7.820	7.350	7.690	7.660	28,067,844

← NewerPage 15 of 21 · 1,216 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.