Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.460 | 5.540 | 5.440 | 5.540 | 5.540 | 13,475,401 |
| 2026-01-14 | 5.470 | 5.540 | 5.410 | 5.480 | 5.480 | 13,372,800 |
| 2026-01-13 | 5.500 | 5.550 | 5.440 | 5.450 | 5.450 | 13,790,412 |
| 2026-01-12 | 5.420 | 5.490 | 5.410 | 5.490 | 5.490 | 15,102,426 |
| 2026-01-09 | 5.400 | 5.430 | 5.360 | 5.410 | 5.410 | 10,629,229 |
| 2026-01-08 | 5.380 | 5.420 | 5.350 | 5.390 | 5.390 | 12,261,980 |
| 2026-01-07 | 5.410 | 5.430 | 5.360 | 5.390 | 5.390 | 8,988,810 |
| 2026-01-06 | 5.360 | 5.420 | 5.350 | 5.410 | 5.410 | 12,374,307 |
| 2026-01-05 | 5.350 | 5.380 | 5.320 | 5.380 | 5.380 | 12,546,564 |
| 2025-12-31 | 5.370 | 5.390 | 5.300 | 5.360 | 5.360 | 9,141,902 |
| 2025-12-30 | 5.360 | 5.440 | 5.350 | 5.380 | 5.380 | 7,657,650 |
| 2025-12-29 | 5.400 | 5.430 | 5.340 | 5.360 | 5.360 | 9,364,380 |
| 2025-12-26 | 5.370 | 5.440 | 5.360 | 5.420 | 5.420 | 7,712,766 |
| 2025-12-25 | 5.340 | 5.460 | 5.330 | 5.390 | 5.390 | 8,926,218 |
| 2025-12-24 | 5.380 | 5.380 | 5.310 | 5.350 | 5.350 | 12,140,600 |
| 2025-12-23 | 5.490 | 5.490 | 5.340 | 5.360 | 5.360 | 8,617,319 |
| 2025-12-22 | 5.440 | 5.490 | 5.420 | 5.480 | 5.480 | 9,536,532 |
| 2025-12-19 | 5.330 | 5.480 | 5.300 | 5.460 | 5.460 | 12,936,928 |
| 2025-12-18 | 5.230 | 5.360 | 5.230 | 5.330 | 5.330 | 10,031,550 |
| 2025-12-17 | 5.250 | 5.280 | 5.170 | 5.260 | 5.260 | 10,094,517 |
| 2025-12-16 | 5.290 | 5.380 | 5.250 | 5.270 | 5.270 | 8,800,508 |
| 2025-12-15 | 5.240 | 5.350 | 5.230 | 5.290 | 5.290 | 9,923,656 |
| 2025-12-12 | 5.320 | 5.370 | 5.240 | 5.270 | 5.270 | 10,584,417 |
| 2025-12-11 | 5.440 | 5.450 | 5.290 | 5.300 | 5.300 | 14,194,316 |
| 2025-12-10 | 5.450 | 5.530 | 5.410 | 5.460 | 5.460 | 13,668,645 |
| 2025-12-09 | 5.530 | 5.530 | 5.420 | 5.460 | 5.460 | 10,549,346 |
| 2025-12-08 | 5.600 | 5.620 | 5.510 | 5.530 | 5.530 | 11,974,260 |
| 2025-12-05 | 5.510 | 5.600 | 5.460 | 5.600 | 5.600 | 8,914,515 |
| 2025-12-04 | 5.650 | 5.660 | 5.480 | 5.500 | 5.500 | 11,218,290 |
| 2025-12-03 | 5.660 | 5.690 | 5.590 | 5.660 | 5.660 | 7,802,887 |
| 2025-12-02 | 5.680 | 5.690 | 5.600 | 5.680 | 5.680 | 7,200,112 |
| 2025-12-01 | 5.640 | 5.720 | 5.630 | 5.680 | 5.680 | 8,828,987 |
| 2025-11-28 | 5.590 | 5.660 | 5.540 | 5.650 | 5.650 | 7,902,552 |
| 2025-11-27 | 5.600 | 5.650 | 5.550 | 5.590 | 5.590 | 7,980,354 |
| 2025-11-26 | 5.590 | 5.680 | 5.550 | 5.580 | 5.580 | 8,777,330 |
| 2025-11-25 | 5.580 | 5.610 | 5.530 | 5.590 | 5.590 | 6,901,150 |
| 2025-11-24 | 5.530 | 5.620 | 5.510 | 5.570 | 5.570 | 9,552,222 |
| 2025-11-21 | 5.710 | 5.790 | 5.470 | 5.500 | 5.500 | 14,186,292 |
| 2025-11-20 | 5.830 | 5.830 | 5.650 | 5.720 | 5.720 | 10,345,426 |
| 2025-11-19 | 5.870 | 5.900 | 5.750 | 5.790 | 5.790 | 9,682,930 |
| 2025-11-18 | 5.900 | 5.970 | 5.810 | 5.880 | 5.880 | 10,705,741 |
| 2025-11-17 | 5.900 | 5.940 | 5.870 | 5.920 | 5.920 | 7,241,330 |
| 2025-11-14 | 5.930 | 5.990 | 5.900 | 5.920 | 5.920 | 8,799,849 |
| 2025-11-13 | 5.910 | 5.950 | 5.840 | 5.940 | 5.940 | 9,009,933 |
| 2025-11-12 | 5.910 | 5.950 | 5.880 | 5.910 | 5.910 | 8,070,389 |
| 2025-11-11 | 5.910 | 5.930 | 5.860 | 5.920 | 5.920 | 11,483,055 |
| 2025-11-10 | 5.780 | 5.900 | 5.740 | 5.900 | 5.900 | 14,026,916 |
| 2025-11-07 | 5.760 | 5.810 | 5.740 | 5.770 | 5.770 | 7,916,800 |
| 2025-11-06 | 5.790 | 5.790 | 5.750 | 5.770 | 5.770 | 8,071,964 |
| 2025-11-05 | 5.720 | 5.810 | 5.710 | 5.800 | 5.800 | 8,656,874 |
| 2025-11-04 | 5.760 | 5.780 | 5.700 | 5.760 | 5.760 | 6,124,250 |
| 2025-11-03 | 5.710 | 5.780 | 5.690 | 5.760 | 5.760 | 9,088,097 |
| 2025-10-31 | 5.650 | 5.720 | 5.640 | 5.710 | 5.710 | 9,008,210 |
| 2025-10-30 | 5.690 | 5.730 | 5.630 | 5.640 | 5.640 | 6,737,768 |
| 2025-10-29 | 5.740 | 5.750 | 5.630 | 5.690 | 5.690 | 10,494,666 |
| 2025-10-28 | 5.740 | 5.770 | 5.710 | 5.750 | 5.750 | 7,855,960 |
| 2025-10-27 | 5.740 | 5.780 | 5.670 | 5.730 | 5.730 | 10,062,875 |
| 2025-10-24 | 5.850 | 5.860 | 5.740 | 5.740 | 5.740 | 13,509,481 |
| 2025-10-23 | 5.790 | 5.930 | 5.770 | 5.870 | 5.870 | 21,134,656 |
| 2025-10-22 | 5.750 | 5.830 | 5.730 | 5.760 | 5.760 | 13,560,586 |
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.