Shanghai Jinfeng Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.690	6.140	5.690	5.880	5.857	10,321,743
2022-10-31	5.650	5.730	5.530	5.690	5.668	7,354,346
2022-10-28	5.620	5.690	5.530	5.530	5.508	6,874,183
2022-10-27	5.640	5.680	5.600	5.650	5.628	4,208,093
2022-10-26	5.600	5.700	5.560	5.640	5.618	5,059,621
2022-10-25	5.500	5.780	5.450	5.600	5.578	6,185,156
2022-10-24	5.690	5.710	5.480	5.540	5.518	5,931,425
2022-10-21	5.780	5.780	5.650	5.680	5.658	4,697,090
2022-10-20	5.660	5.940	5.650	5.740	5.718	6,915,433
2022-10-19	5.790	5.810	5.700	5.710	5.688	4,922,500
2022-10-18	5.870	5.920	5.810	5.820	5.797	4,967,919
2022-10-17	5.800	5.880	5.730	5.870	5.847	6,135,790
2022-10-14	5.680	6.080	5.680	5.860	5.837	10,834,353
2022-10-13	5.620	5.720	5.560	5.640	5.618	4,600,930
2022-10-12	5.560	5.670	5.420	5.670	5.648	5,344,012
2022-10-11	5.530	5.590	5.410	5.590	5.568	4,555,632
2022-10-10	5.810	5.880	5.500	5.530	5.508	8,572,162
2022-09-30	5.930	5.990	5.800	5.800	5.777	5,898,300
2022-09-29	6.150	6.190	5.890	5.930	5.907	8,891,837
2022-09-28	6.220	6.310	6.060	6.090	6.066	9,239,939
2022-09-27	6.070	6.330	6.000	6.250	6.226	11,871,367
2022-09-26	6.000	6.490	5.980	6.080	6.056	8,856,652
2022-09-23	6.030	6.180	6.010	6.030	6.006	7,441,951
2022-09-22	6.110	6.160	6.010	6.020	5.996	6,652,141
2022-09-21	6.230	6.230	6.060	6.170	6.146	6,509,204
2022-09-20	5.980	6.290	5.970	6.220	6.196	12,986,518
2022-09-19	5.890	6.000	5.750	5.970	5.947	8,069,372
2022-09-16	6.290	6.320	5.840	5.900	5.877	17,863,965
2022-09-15	6.340	6.480	6.250	6.320	6.295	8,100,986
2022-09-14	6.310	6.390	6.280	6.340	6.315	5,190,602
2022-09-13	6.370	6.480	6.360	6.430	6.405	7,196,107
2022-09-09	6.320	6.390	6.290	6.350	6.325	4,868,792
2022-09-08	6.350	6.420	6.300	6.310	6.285	5,911,594
2022-09-07	6.410	6.420	6.350	6.390	6.365	5,873,984
2022-09-06	6.350	6.450	6.330	6.440	6.415	6,777,416
2022-09-05	6.340	6.420	6.280	6.340	6.315	6,881,739
2022-09-02	6.440	6.480	6.320	6.390	6.365	8,098,085
2022-09-01	6.570	6.630	6.410	6.430	6.405	10,425,755
2022-08-31	6.710	6.730	6.550	6.600	6.574	11,977,592
2022-08-30	6.790	6.840	6.620	6.700	6.674	8,504,493
2022-08-29	6.540	6.830	6.470	6.750	6.724	12,625,831
2022-08-26	6.690	6.780	6.620	6.650	6.624	11,519,362
2022-08-25	6.650	6.750	6.550	6.670	6.644	12,866,188
2022-08-24	6.550	6.810	6.530	6.630	6.604	20,217,411
2022-08-23	6.510	6.600	6.470	6.530	6.504	6,014,626
2022-08-22	6.320	6.520	6.320	6.520	6.495	5,977,398
2022-08-19	6.430	6.530	6.410	6.430	6.405	5,813,800
2022-08-18	6.520	6.540	6.430	6.440	6.415	6,753,036
2022-08-17	6.500	6.550	6.480	6.550	6.524	6,281,341
2022-08-16	6.510	6.540	6.460	6.520	6.495	6,642,758
2022-08-15	6.490	6.530	6.450	6.500	6.475	4,785,233
2022-08-12	6.500	6.530	6.440	6.520	6.495	6,755,521
2022-08-11	6.400	6.530	6.390	6.500	6.475	9,135,788
2022-08-10	6.400	6.430	6.360	6.380	6.355	5,581,413
2022-08-09	6.390	6.430	6.340	6.410	6.385	5,607,300
2022-08-08	6.320	6.400	6.270	6.400	6.375	5,552,216
2022-08-05	6.260	6.370	6.260	6.370	6.345	6,807,790
2022-08-04	6.230	6.320	6.120	6.310	6.285	9,547,500
2022-08-03	6.230	6.400	6.180	6.230	6.206	11,168,032
2022-08-02	6.550	6.560	6.150	6.250	6.226	24,791,181

← NewerPage 17 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.