Shanghai Jinfeng Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.690	6.800	6.600	6.690	6.664	17,546,587
2022-07-29	6.850	6.980	6.650	6.690	6.664	34,129,556
2022-07-28	6.590	7.190	6.520	6.970	6.943	50,469,288
2022-07-27	6.560	6.620	6.500	6.540	6.514	8,554,922
2022-07-26	6.540	6.700	6.530	6.610	6.584	11,123,100
2022-07-25	6.580	6.680	6.460	6.530	6.504	7,568,803
2022-07-22	6.680	6.750	6.500	6.580	6.554	11,666,043
2022-07-21	6.610	6.920	6.590	6.710	6.684	17,218,028
2022-07-20	6.520	6.650	6.500	6.590	6.564	8,910,132
2022-07-19	6.430	6.540	6.380	6.530	6.504	7,038,017
2022-07-18	6.320	6.430	6.290	6.430	6.405	9,660,048
2022-07-15	6.500	6.560	6.220	6.310	6.285	19,052,683
2022-07-14	6.780	6.820	6.710	6.720	6.664	8,610,554
2022-07-13	6.680	6.840	6.680	6.780	6.723	8,112,146
2022-07-12	6.930	6.970	6.690	6.690	6.634	12,029,872
2022-07-11	7.060	7.060	6.850	6.910	6.852	10,054,245
2022-07-08	6.960	7.080	6.920	7.060	7.001	12,356,104
2022-07-07	6.860	6.980	6.820	6.960	6.902	12,991,842
2022-07-06	7.200	7.230	6.820	6.890	6.832	26,358,343
2022-07-05	7.400	7.420	7.180	7.260	7.199	20,720,510
2022-07-04	7.270	7.420	7.220	7.420	7.358	21,356,006
2022-07-01	7.420	7.490	7.220	7.370	7.308	32,217,206
2022-06-30	7.190	7.910	7.190	7.530	7.467	56,006,634
2022-06-29	7.210	7.390	7.120	7.190	7.130	26,133,409
2022-06-28	7.310	7.380	7.180	7.250	7.189	22,642,868
2022-06-27	7.280	7.510	7.230	7.310	7.249	27,856,601
2022-06-24	7.210	7.490	7.150	7.340	7.279	33,577,964
2022-06-23	7.140	7.220	7.110	7.210	7.150	23,670,064
2022-06-22	7.430	7.450	7.150	7.180	7.120	25,956,819
2022-06-21	7.600	7.660	7.310	7.430	7.368	36,446,047
2022-06-20	7.660	7.750	7.450	7.720	7.655	56,128,626
2022-06-17	7.280	7.840	7.210	7.700	7.636	75,868,615
2022-06-16	7.560	7.750	7.280	7.360	7.298	69,516,112
2022-06-15	7.440	8.180	7.410	7.820	7.755	121,166,553
2022-06-14	6.690	7.440	6.690	7.440	7.378	53,482,875
2022-06-13	6.730	6.780	6.630	6.760	6.704	12,717,358
2022-06-10	6.640	6.880	6.550	6.710	6.654	16,560,612
2022-06-09	6.670	6.690	6.500	6.530	6.475	10,732,412
2022-06-08	6.710	6.750	6.480	6.700	6.644	15,119,687
2022-06-07	6.800	6.850	6.680	6.740	6.684	12,887,879
2022-06-06	6.810	6.880	6.690	6.800	6.743	16,433,117
2022-06-02	7.020	7.110	6.830	6.910	6.852	15,798,771
2022-06-01	6.980	7.300	6.940	7.060	7.001	25,501,376
2022-05-31	6.860	7.110	6.840	7.020	6.961	26,613,206
2022-05-30	6.780	7.050	6.780	6.980	6.922	30,329,751
2022-05-27	6.820	7.000	6.650	6.740	6.684	19,275,184
2022-05-26	6.780	6.950	6.690	6.790	6.733	22,451,213
2022-05-25	6.620	7.080	6.600	6.860	6.803	33,070,776
2022-05-24	6.950	6.980	6.590	6.590	6.535	29,786,929
2022-05-23	7.100	7.200	6.910	6.940	6.882	47,649,253
2022-05-20	6.420	7.140	6.420	7.140	7.080	29,788,628
2022-05-19	6.480	6.520	6.350	6.490	6.436	9,768,764
2022-05-18	6.670	6.750	6.550	6.590	6.535	7,556,220
2022-05-17	6.640	6.730	6.530	6.630	6.575	8,928,020
2022-05-16	6.720	6.780	6.620	6.720	6.664	11,969,930
2022-05-13	6.700	6.840	6.610	6.720	6.664	11,246,057
2022-05-12	6.500	6.830	6.440	6.700	6.644	16,493,972
2022-05-11	6.550	6.900	6.480	6.510	6.456	24,847,799
2022-05-10	6.240	6.490	6.220	6.490	6.436	14,732,796
2022-05-09	6.020	6.330	6.010	6.310	6.257	13,582,954

← NewerPage 18 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.