Shanghai Jinfeng Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.090	4.160	3.980	4.020	4.020	10,295,707
2026-07-16	4.010	4.120	4.010	4.090	4.090	7,552,117
2026-07-15	3.980	4.100	3.960	4.050	4.050	7,994,984
2026-07-14	3.870	4.000	3.820	4.000	4.000	9,093,399
2026-07-13	3.880	3.920	3.810	3.850	3.850	5,829,532
2026-07-10	3.780	3.950	3.740	3.880	3.880	7,506,100
2026-07-09	3.840	3.880	3.750	3.780	3.780	6,796,799
2026-07-08	3.810	3.910	3.760	3.890	3.840	7,960,456
2026-07-07	3.980	3.990	3.810	3.820	3.771	6,979,262
2026-07-06	3.930	4.100	3.930	3.980	3.929	7,208,958
2026-07-03	3.930	3.980	3.880	3.940	3.889	7,615,110
2026-07-02	3.880	4.010	3.860	3.900	3.850	8,297,760
2026-07-01	3.750	3.940	3.720	3.880	3.880	10,594,113
2026-06-30	3.810	3.860	3.710	3.750	3.750	7,158,340
2026-06-29	3.860	3.880	3.700	3.820	3.820	8,549,650
2026-06-26	3.950	3.950	3.840	3.860	3.860	7,281,400
2026-06-25	4.000	4.020	3.900	3.970	3.970	6,954,500
2026-06-24	4.140	4.160	3.970	3.990	3.990	8,084,210
2026-06-23	4.080	4.250	4.070	4.150	4.150	9,413,950
2026-06-22	4.060	4.090	3.940	4.080	4.080	8,437,735
2026-06-18	4.130	4.140	4.030	4.090	4.090	6,512,680
2026-06-17	4.250	4.250	4.120	4.140	4.140	8,152,301
2026-06-16	4.290	4.290	4.180	4.250	4.250	5,071,236
2026-06-15	4.260	4.360	4.250	4.290	4.290	7,254,549
2026-06-12	4.200	4.270	4.180	4.260	4.260	5,322,283
2026-06-11	4.220	4.230	4.130	4.190	4.190	6,942,738
2026-06-10	4.210	4.260	4.180	4.230	4.230	6,056,417
2026-06-09	4.270	4.300	4.160	4.220	4.220	6,432,399
2026-06-08	4.340	4.400	4.240	4.270	4.270	7,270,700
2026-06-05	4.360	4.440	4.340	4.410	4.410	6,635,050
2026-06-04	4.480	4.500	4.320	4.370	4.370	5,500,420
2026-06-03	4.530	4.560	4.430	4.480	4.480	6,165,818
2026-06-02	4.640	4.680	4.480	4.540	4.540	12,066,689
2026-06-01	4.510	4.640	4.460	4.640	4.640	8,011,251
2026-05-29	4.470	4.620	4.450	4.510	4.510	10,838,257
2026-05-28	4.530	4.570	4.410	4.480	4.480	9,462,911
2026-05-27	4.600	4.640	4.460	4.540	4.540	12,171,812
2026-05-26	4.640	4.740	4.560	4.630	4.630	11,735,929
2026-05-25	4.650	4.700	4.580	4.680	4.680	9,363,176
2026-05-22	4.660	4.710	4.590	4.650	4.650	6,012,506
2026-05-21	4.750	4.840	4.640	4.660	4.660	7,214,490
2026-05-20	4.770	4.830	4.740	4.760	4.760	6,376,857
2026-05-19	4.720	4.800	4.700	4.780	4.780	6,935,870
2026-05-18	4.720	4.720	4.640	4.720	4.720	7,388,890
2026-05-15	4.840	4.840	4.680	4.710	4.710	9,220,868
2026-05-14	4.870	4.950	4.800	4.820	4.820	10,250,712
2026-05-13	4.890	4.890	4.800	4.870	4.870	7,831,070
2026-05-12	4.990	4.990	4.860	4.880	4.880	9,807,664
2026-05-11	4.970	5.000	4.930	4.960	4.960	7,679,249
2026-05-08	4.930	5.000	4.920	4.970	4.970	7,861,982
2026-05-07	4.940	4.980	4.910	4.930	4.930	7,963,484
2026-05-06	4.990	5.010	4.910	4.950	4.950	10,835,635
2026-04-30	5.060	5.060	4.950	5.000	5.000	10,335,730
2026-04-29	4.980	5.090	4.970	5.040	5.040	8,586,761
2026-04-28	4.950	5.010	4.920	4.980	4.980	7,908,301
2026-04-27	4.940	4.990	4.830	4.980	4.980	9,166,281
2026-04-24	4.930	4.980	4.890	4.950	4.950	7,495,240
2026-04-23	4.920	4.990	4.890	4.950	4.950	7,874,349
2026-04-22	4.960	4.960	4.900	4.940	4.940	5,041,140
2026-04-21	4.970	5.020	4.930	4.960	4.960	5,424,340

← NewerPage 2 of 21 · 1,215 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.