Shanghai Jinfeng Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.020	6.260	5.910	6.080	6.029	17,851,382
2022-05-05	5.750	6.240	5.700	6.130	6.079	19,863,887
2022-04-29	5.440	5.880	5.430	5.760	5.712	23,688,425
2022-04-28	5.360	5.700	5.240	5.370	5.325	13,864,035
2022-04-27	5.350	5.460	5.060	5.390	5.345	20,398,303
2022-04-26	5.680	5.970	5.390	5.450	5.404	25,006,488
2022-04-25	6.220	6.310	5.810	5.810	5.761	23,817,118
2022-04-22	6.710	6.750	6.280	6.460	6.406	35,548,966
2022-04-21	6.650	7.160	6.620	6.960	6.902	44,141,054
2022-04-20	6.520	6.960	6.440	6.750	6.694	27,881,251
2022-04-19	6.430	6.530	6.420	6.460	6.406	9,740,990
2022-04-18	6.290	6.500	6.160	6.490	6.436	14,284,956
2022-04-15	6.380	6.480	6.220	6.290	6.237	10,042,440
2022-04-14	6.220	6.510	6.190	6.430	6.376	14,634,424
2022-04-13	6.180	6.320	6.120	6.230	6.178	7,902,594
2022-04-12	5.940	6.240	5.910	6.210	6.158	6,640,985
2022-04-11	6.180	6.210	5.920	5.960	5.910	6,957,272
2022-04-08	6.300	6.370	6.190	6.190	6.138	7,229,917
2022-04-07	6.360	6.490	6.250	6.300	6.247	9,343,009
2022-04-06	6.160	6.450	6.110	6.360	6.307	11,410,473
2022-04-01	6.170	6.600	6.170	6.330	6.277	16,675,585
2022-03-31	6.370	6.440	6.220	6.250	6.198	16,530,144
2022-03-30	5.920	5.990	5.880	5.980	5.930	3,996,732
2022-03-29	6.000	6.040	5.860	5.880	5.831	3,580,830
2022-03-28	6.000	6.020	5.840	6.000	5.950	3,967,341
2022-03-25	6.020	6.130	6.010	6.030	5.980	3,783,281
2022-03-24	6.090	6.100	6.000	6.020	5.970	3,556,263
2022-03-23	6.130	6.180	6.080	6.140	6.089	3,744,650
2022-03-22	6.130	6.170	6.060	6.110	6.059	3,355,580
2022-03-21	6.130	6.180	6.070	6.140	6.089	3,833,484
2022-03-18	6.090	6.150	6.000	6.130	6.079	4,778,858
2022-03-17	5.850	6.180	5.820	6.040	5.990	8,383,776
2022-03-16	5.880	5.930	5.520	5.830	5.781	8,337,292
2022-03-15	6.290	6.300	5.790	5.810	5.761	9,521,500
2022-03-14	6.430	6.490	6.270	6.280	6.228	5,284,855
2022-03-11	6.340	6.570	6.310	6.520	6.466	6,344,165
2022-03-10	6.250	6.530	6.240	6.460	6.406	9,024,930
2022-03-09	6.290	6.400	5.890	6.150	6.099	8,122,551
2022-03-08	6.450	6.580	6.270	6.290	6.237	5,575,973
2022-03-07	6.600	6.610	6.400	6.450	6.396	5,130,168
2022-03-04	6.680	6.720	6.620	6.630	6.575	4,420,110
2022-03-03	6.660	6.730	6.640	6.670	6.614	4,590,533
2022-03-02	6.620	6.680	6.560	6.660	6.604	4,461,179
2022-03-01	6.520	6.700	6.480	6.630	6.575	7,574,843
2022-02-28	6.530	6.530	6.370	6.480	6.426	3,602,727
2022-02-25	6.470	6.570	6.470	6.510	6.456	4,769,998
2022-02-24	6.620	6.660	6.400	6.450	6.396	7,737,441
2022-02-23	6.670	6.720	6.580	6.690	6.634	6,928,055
2022-02-22	6.700	6.780	6.640	6.700	6.644	7,732,654
2022-02-21	6.520	7.000	6.510	6.790	6.733	13,783,445
2022-02-18	6.460	6.550	6.410	6.540	6.485	4,614,576
2022-02-17	6.510	6.610	6.490	6.500	6.446	6,283,663
2022-02-16	6.440	6.520	6.390	6.490	6.436	5,829,662
2022-02-15	6.370	6.480	6.350	6.390	6.337	3,262,326
2022-02-14	6.320	6.400	6.260	6.390	6.337	3,634,459
2022-02-11	6.430	6.480	6.330	6.370	6.317	4,384,255
2022-02-10	6.400	6.470	6.380	6.450	6.396	4,089,950
2022-02-09	6.320	6.450	6.300	6.430	6.376	4,425,528
2022-02-08	6.270	6.350	6.210	6.350	6.297	3,959,000
2022-02-07	6.220	6.350	6.200	6.270	6.218	4,189,030

← NewerPage 19 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.