Shanghai Jinfeng Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.050	6.280	6.050	6.200	6.148	5,562,297
2022-01-27	6.360	6.400	6.100	6.100	6.049	5,435,600
2022-01-26	6.310	6.400	6.280	6.360	6.307	4,085,938
2022-01-25	6.720	6.790	6.300	6.310	6.257	8,232,500
2022-01-24	6.690	6.750	6.620	6.670	6.614	4,576,351
2022-01-21	6.750	6.830	6.700	6.710	6.654	5,573,840
2022-01-20	6.950	6.950	6.750	6.750	6.694	5,669,940
2022-01-19	6.900	6.900	6.800	6.840	6.783	6,996,589
2022-01-18	6.890	7.020	6.880	6.960	6.902	8,459,231
2022-01-17	6.840	6.920	6.810	6.910	6.852	7,117,529
2022-01-14	7.040	7.060	6.900	6.900	6.842	8,317,700
2022-01-13	7.100	7.110	7.020	7.030	6.971	7,207,186
2022-01-12	7.020	7.090	7.020	7.090	7.031	4,759,774
2022-01-11	7.030	7.110	7.000	7.020	6.961	6,231,718
2022-01-10	7.010	7.050	6.900	7.040	6.981	8,039,722
2022-01-07	7.240	7.250	7.020	7.020	6.961	15,122,121
2022-01-06	7.190	7.290	7.160	7.230	7.170	8,727,578
2022-01-05	7.290	7.340	7.180	7.240	7.180	12,426,656
2022-01-04	7.190	7.330	7.150	7.280	7.219	12,582,471
2021-12-31	7.200	7.230	7.110	7.200	7.140	9,361,758
2021-12-30	7.300	7.300	7.180	7.200	7.140	12,158,057
2021-12-29	7.420	7.520	7.210	7.220	7.160	17,980,323
2021-12-28	7.150	7.600	7.130	7.430	7.368	23,440,307
2021-12-27	7.240	7.300	7.080	7.150	7.090	17,675,466
2021-12-24	7.400	7.710	7.330	7.360	7.298	30,343,393
2021-12-23	7.320	7.370	7.150	7.330	7.269	20,799,284
2021-12-22	7.280	7.330	7.210	7.300	7.239	11,345,625
2021-12-21	7.200	7.290	7.160	7.280	7.219	11,337,640
2021-12-20	7.280	7.390	7.200	7.220	7.160	15,477,430
2021-12-17	7.260	7.330	7.220	7.280	7.219	12,523,426
2021-12-16	7.410	7.470	7.270	7.300	7.239	15,662,611
2021-12-15	7.490	7.500	7.290	7.420	7.358	19,141,995
2021-12-14	7.510	7.620	7.390	7.470	7.408	24,179,559
2021-12-13	7.680	7.740	7.530	7.600	7.536	36,879,747
2021-12-10	7.450	7.850	7.420	7.720	7.655	42,439,952
2021-12-09	7.400	7.730	7.360	7.510	7.447	40,065,067
2021-12-08	7.180	7.600	7.100	7.480	7.417	43,116,513
2021-12-07	7.000	7.270	6.940	7.200	7.140	29,664,968
2021-12-06	7.030	7.040	6.920	6.930	6.872	8,236,372
2021-12-03	6.930	7.060	6.880	7.030	6.971	14,039,707
2021-12-02	6.880	7.030	6.840	6.930	6.872	9,236,742
2021-12-01	6.840	6.880	6.830	6.880	6.823	6,208,989
2021-11-30	6.850	6.870	6.810	6.830	6.773	5,644,001
2021-11-29	6.860	6.870	6.780	6.850	6.793	5,487,219
2021-11-26	7.000	7.000	6.850	6.900	6.842	7,751,860
2021-11-25	7.040	7.140	6.980	7.000	6.942	9,868,913
2021-11-24	6.900	7.100	6.890	7.030	6.971	14,874,674
2021-11-23	6.850	6.930	6.800	6.900	6.842	8,463,131
2021-11-22	6.800	6.940	6.780	6.850	6.793	7,464,981
2021-11-19	6.760	6.880	6.760	6.820	6.763	5,494,062
2021-11-18	6.820	6.880	6.780	6.780	6.723	6,419,740
2021-11-17	6.850	6.890	6.750	6.820	6.763	8,507,247
2021-11-16	6.750	7.000	6.730	6.900	6.842	16,423,585
2021-11-15	6.720	6.780	6.700	6.760	6.704	5,213,084
2021-11-12	6.800	6.820	6.720	6.740	6.684	4,846,471
2021-11-11	6.760	6.810	6.710	6.790	6.733	5,400,155
2021-11-10	6.780	6.820	6.690	6.760	6.704	6,411,905
2021-11-09	6.750	6.810	6.700	6.790	6.733	4,426,259
2021-11-08	6.840	6.850	6.700	6.750	6.694	5,259,324
2021-11-05	6.800	6.900	6.780	6.830	6.773	7,733,560

← NewerPage 20 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.