Shanghai Jinfeng Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.140	7.520	7.110	7.390	7.361	25,994,798
2023-01-31	7.060	7.300	7.040	7.100	7.072	19,519,557
2023-01-30	7.010	7.140	6.950	7.040	7.012	14,575,781
2023-01-20	7.060	7.070	6.970	6.980	6.953	11,587,892
2023-01-19	7.140	7.140	6.920	7.030	7.003	10,919,051
2023-01-18	7.170	7.320	7.070	7.070	7.042	16,957,725
2023-01-17	6.930	7.170	6.890	7.120	7.092	27,527,972
2023-01-16	6.610	7.240	6.610	6.970	6.943	38,593,159
2023-01-13	6.520	6.660	6.470	6.600	6.574	8,620,389
2023-01-12	6.620	6.650	6.430	6.480	6.455	10,663,161
2023-01-11	6.840	6.850	6.580	6.600	6.574	11,428,041
2023-01-10	6.850	6.940	6.730	6.810	6.783	11,050,772
2023-01-09	6.670	6.860	6.600	6.800	6.773	15,495,924
2023-01-06	6.980	6.990	6.690	6.690	6.664	20,290,701
2023-01-05	6.910	7.050	6.830	6.940	6.913	26,667,932
2023-01-04	6.910	7.030	6.800	6.910	6.883	24,704,786
2023-01-03	7.000	7.210	6.730	6.890	6.863	43,405,543
2022-12-30	6.490	7.110	6.430	6.960	6.933	41,733,203
2022-12-29	6.480	6.570	6.320	6.460	6.435	13,378,030
2022-12-28	6.740	6.750	6.500	6.530	6.504	16,902,682
2022-12-27	6.580	6.850	6.510	6.700	6.674	24,041,594
2022-12-26	6.640	6.680	6.500	6.540	6.514	11,925,785
2022-12-23	6.520	6.720	6.500	6.620	6.594	17,160,284
2022-12-22	6.500	6.870	6.480	6.620	6.594	23,956,973
2022-12-21	6.400	6.570	6.380	6.470	6.445	12,876,599
2022-12-20	6.550	6.550	6.320	6.360	6.335	12,582,296
2022-12-19	6.740	6.770	6.500	6.560	6.534	15,592,421
2022-12-16	6.580	6.910	6.550	6.720	6.694	25,793,512
2022-12-15	6.670	6.830	6.560	6.610	6.584	22,362,889
2022-12-14	6.530	6.800	6.460	6.720	6.694	23,428,114
2022-12-13	6.490	6.560	6.390	6.530	6.504	8,308,380
2022-12-12	6.470	6.570	6.440	6.490	6.465	9,866,317
2022-12-09	6.440	6.550	6.310	6.480	6.455	14,803,127
2022-12-08	6.420	6.470	6.350	6.440	6.415	9,279,503
2022-12-07	6.310	6.430	6.260	6.390	6.365	10,022,562
2022-12-06	6.300	6.480	6.260	6.360	6.335	14,630,161
2022-12-05	6.340	6.390	6.280	6.310	6.285	8,115,005
2022-12-02	6.200	6.330	6.190	6.270	6.245	9,627,792
2022-12-01	6.200	6.340	6.160	6.180	6.156	12,193,913
2022-11-30	6.110	6.170	6.060	6.110	6.086	7,082,209
2022-11-29	6.030	6.140	6.000	6.100	6.076	8,201,048
2022-11-28	5.920	5.990	5.780	5.990	5.967	7,992,519
2022-11-25	5.910	5.960	5.840	5.950	5.927	5,021,437
2022-11-24	5.950	5.970	5.870	5.910	5.887	5,564,894
2022-11-23	5.940	5.990	5.870	5.930	5.907	4,330,214
2022-11-22	6.030	6.080	5.920	5.950	5.927	4,923,070
2022-11-21	6.130	6.140	5.970	6.010	5.987	6,130,030
2022-11-18	6.170	6.200	6.140	6.140	6.116	4,955,245
2022-11-17	6.170	6.240	6.140	6.180	6.156	5,761,576
2022-11-16	6.120	6.240	6.090	6.200	6.176	7,623,135
2022-11-15	6.090	6.150	6.020	6.130	6.106	6,434,193
2022-11-14	6.100	6.140	6.010	6.040	6.016	5,488,230
2022-11-11	6.080	6.140	6.050	6.100	6.076	7,722,043
2022-11-10	5.970	6.040	5.940	6.030	6.006	5,807,515
2022-11-09	5.970	6.020	5.950	5.990	5.967	4,431,227
2022-11-08	6.020	6.050	5.930	5.970	5.947	5,481,296
2022-11-07	5.960	6.040	5.890	6.010	5.987	5,556,631
2022-11-04	5.900	6.030	5.870	5.990	5.967	9,638,597
2022-11-03	5.810	5.910	5.760	5.900	5.877	5,293,129
2022-11-02	5.850	5.950	5.810	5.870	5.847	9,526,861

← NewerPage 16 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.