Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.000 | 5.010 | 4.950 | 4.980 | 4.980 | 6,029,630 |
| 2026-04-17 | 5.060 | 5.070 | 4.970 | 5.010 | 5.010 | 5,825,600 |
| 2026-04-16 | 5.000 | 5.090 | 4.980 | 5.080 | 5.080 | 5,659,210 |
| 2026-04-15 | 5.060 | 5.060 | 4.990 | 5.000 | 5.000 | 5,315,510 |
| 2026-04-14 | 5.100 | 5.100 | 4.990 | 5.050 | 5.050 | 6,317,561 |
| 2026-04-13 | 5.060 | 5.080 | 5.010 | 5.050 | 5.050 | 6,260,900 |
| 2026-04-10 | 5.060 | 5.120 | 5.050 | 5.080 | 5.080 | 5,672,600 |
| 2026-04-09 | 5.120 | 5.180 | 5.020 | 5.020 | 5.020 | 6,787,400 |
| 2026-04-08 | 5.100 | 5.130 | 5.050 | 5.130 | 5.130 | 7,792,031 |
| 2026-04-07 | 4.900 | 5.040 | 4.890 | 5.040 | 5.040 | 6,310,480 |
| 2026-04-03 | 5.080 | 5.120 | 4.890 | 4.900 | 4.900 | 8,153,998 |
| 2026-04-02 | 5.150 | 5.170 | 5.060 | 5.080 | 5.080 | 5,378,200 |
| 2026-04-01 | 5.100 | 5.160 | 5.070 | 5.160 | 5.160 | 8,020,803 |
| 2026-03-31 | 5.100 | 5.210 | 5.050 | 5.060 | 5.060 | 10,660,730 |
| 2026-03-30 | 4.970 | 5.090 | 4.910 | 5.080 | 5.080 | 8,031,730 |
| 2026-03-27 | 4.890 | 5.030 | 4.890 | 5.010 | 5.010 | 7,243,484 |
| 2026-03-26 | 4.990 | 5.080 | 4.930 | 4.950 | 4.950 | 7,176,020 |
| 2026-03-25 | 4.900 | 5.020 | 4.890 | 5.000 | 5.000 | 7,931,297 |
| 2026-03-24 | 4.770 | 4.890 | 4.700 | 4.890 | 4.890 | 11,827,436 |
| 2026-03-23 | 5.000 | 5.010 | 4.650 | 4.680 | 4.680 | 13,864,650 |
| 2026-03-20 | 5.230 | 5.260 | 5.050 | 5.050 | 5.050 | 10,490,910 |
| 2026-03-19 | 5.320 | 5.340 | 5.210 | 5.220 | 5.220 | 6,782,630 |
| 2026-03-18 | 5.380 | 5.400 | 5.300 | 5.350 | 5.350 | 5,380,310 |
| 2026-03-17 | 5.440 | 5.480 | 5.370 | 5.370 | 5.370 | 6,753,800 |
| 2026-03-16 | 5.350 | 5.440 | 5.340 | 5.440 | 5.440 | 7,669,282 |
| 2026-03-13 | 5.350 | 5.440 | 5.330 | 5.370 | 5.370 | 6,678,857 |
| 2026-03-12 | 5.370 | 5.420 | 5.350 | 5.370 | 5.370 | 5,676,751 |
| 2026-03-11 | 5.400 | 5.420 | 5.350 | 5.370 | 5.370 | 5,504,334 |
| 2026-03-10 | 5.350 | 5.430 | 5.350 | 5.420 | 5.420 | 6,847,033 |
| 2026-03-09 | 5.340 | 5.380 | 5.300 | 5.320 | 5.320 | 7,540,894 |
| 2026-03-06 | 5.230 | 5.390 | 5.220 | 5.380 | 5.380 | 11,123,410 |
| 2026-03-05 | 5.230 | 5.300 | 5.230 | 5.250 | 5.250 | 7,352,487 |
| 2026-03-04 | 5.240 | 5.250 | 5.160 | 5.190 | 5.190 | 10,615,973 |
| 2026-03-03 | 5.340 | 5.400 | 5.260 | 5.270 | 5.270 | 11,961,724 |
| 2026-03-02 | 5.400 | 5.450 | 5.310 | 5.370 | 5.370 | 11,027,273 |
| 2026-02-27 | 5.450 | 5.470 | 5.420 | 5.450 | 5.450 | 7,471,332 |
| 2026-02-26 | 5.520 | 5.530 | 5.420 | 5.450 | 5.450 | 9,958,050 |
| 2026-02-25 | 5.460 | 5.550 | 5.460 | 5.510 | 5.510 | 10,623,982 |
| 2026-02-24 | 5.450 | 5.510 | 5.450 | 5.470 | 5.470 | 7,753,120 |
| 2026-02-13 | 5.490 | 5.550 | 5.430 | 5.440 | 5.440 | 7,758,323 |
| 2026-02-12 | 5.600 | 5.630 | 5.470 | 5.480 | 5.480 | 13,652,620 |
| 2026-02-11 | 5.650 | 5.660 | 5.590 | 5.600 | 5.600 | 8,921,336 |
| 2026-02-10 | 5.660 | 5.700 | 5.590 | 5.660 | 5.660 | 11,586,530 |
| 2026-02-09 | 5.660 | 5.700 | 5.610 | 5.680 | 5.680 | 13,669,506 |
| 2026-02-06 | 5.730 | 5.770 | 5.620 | 5.640 | 5.640 | 14,740,480 |
| 2026-02-05 | 5.730 | 5.800 | 5.700 | 5.760 | 5.760 | 18,336,897 |
| 2026-02-04 | 5.590 | 5.780 | 5.560 | 5.730 | 5.730 | 23,175,281 |
| 2026-02-03 | 5.580 | 5.710 | 5.570 | 5.610 | 5.610 | 18,268,617 |
| 2026-02-02 | 5.590 | 5.770 | 5.550 | 5.590 | 5.590 | 23,496,801 |
| 2026-01-30 | 5.800 | 5.820 | 5.580 | 5.640 | 5.640 | 40,314,024 |
| 2026-01-29 | 5.570 | 6.000 | 5.560 | 5.950 | 5.950 | 51,730,305 |
| 2026-01-28 | 5.630 | 5.640 | 5.570 | 5.570 | 5.570 | 9,077,401 |
| 2026-01-27 | 5.650 | 5.660 | 5.510 | 5.630 | 5.630 | 8,181,530 |
| 2026-01-26 | 5.680 | 5.720 | 5.600 | 5.680 | 5.680 | 10,554,039 |
| 2026-01-23 | 5.680 | 5.720 | 5.640 | 5.670 | 5.670 | 7,943,560 |
| 2026-01-22 | 5.610 | 5.690 | 5.580 | 5.680 | 5.680 | 11,445,734 |
| 2026-01-21 | 5.640 | 5.640 | 5.530 | 5.610 | 5.610 | 10,395,150 |
| 2026-01-20 | 5.580 | 5.660 | 5.560 | 5.620 | 5.620 | 14,205,387 |
| 2026-01-19 | 5.450 | 5.610 | 5.450 | 5.570 | 5.570 | 11,856,971 |
| 2026-01-16 | 5.540 | 5.570 | 5.460 | 5.470 | 5.470 | 9,633,956 |
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.