Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.610 | 5.770 | 5.590 | 5.770 | 5.770 | 15,334,260 |
| 2025-10-20 | 5.540 | 5.640 | 5.470 | 5.640 | 5.640 | 14,904,946 |
| 2025-10-17 | 5.510 | 5.560 | 5.480 | 5.510 | 5.510 | 9,543,720 |
| 2025-10-16 | 5.510 | 5.560 | 5.480 | 5.540 | 5.540 | 10,161,177 |
| 2025-10-15 | 5.500 | 5.570 | 5.450 | 5.520 | 5.520 | 10,432,090 |
| 2025-10-14 | 5.410 | 5.520 | 5.400 | 5.500 | 5.500 | 13,169,133 |
| 2025-10-13 | 5.350 | 5.400 | 5.260 | 5.390 | 5.390 | 9,214,668 |
| 2025-10-10 | 5.370 | 5.460 | 5.350 | 5.440 | 5.440 | 9,170,698 |
| 2025-10-09 | 5.420 | 5.440 | 5.320 | 5.370 | 5.370 | 10,846,367 |
| 2025-09-30 | 5.480 | 5.490 | 5.440 | 5.450 | 5.450 | 5,833,133 |
| 2025-09-29 | 5.470 | 5.490 | 5.360 | 5.460 | 5.460 | 8,696,682 |
| 2025-09-26 | 5.440 | 5.500 | 5.390 | 5.460 | 5.460 | 6,906,301 |
| 2025-09-25 | 5.490 | 5.510 | 5.410 | 5.440 | 5.440 | 6,331,284 |
| 2025-09-24 | 5.440 | 5.500 | 5.400 | 5.500 | 5.500 | 6,433,398 |
| 2025-09-23 | 5.550 | 5.550 | 5.320 | 5.440 | 5.440 | 14,072,186 |
| 2025-09-22 | 5.680 | 5.680 | 5.520 | 5.550 | 5.550 | 10,839,001 |
| 2025-09-19 | 5.700 | 5.720 | 5.620 | 5.680 | 5.680 | 11,604,372 |
| 2025-09-18 | 5.810 | 5.820 | 5.680 | 5.710 | 5.710 | 15,195,899 |
| 2025-09-17 | 5.830 | 5.850 | 5.780 | 5.820 | 5.820 | 10,282,579 |
| 2025-09-16 | 5.810 | 5.850 | 5.790 | 5.850 | 5.850 | 12,489,920 |
| 2025-09-15 | 5.800 | 5.840 | 5.750 | 5.790 | 5.790 | 9,172,120 |
| 2025-09-12 | 5.830 | 5.900 | 5.790 | 5.800 | 5.800 | 14,791,395 |
| 2025-09-11 | 5.840 | 5.850 | 5.730 | 5.850 | 5.850 | 14,345,815 |
| 2025-09-10 | 5.810 | 5.870 | 5.770 | 5.820 | 5.820 | 10,181,546 |
| 2025-09-09 | 5.880 | 5.880 | 5.750 | 5.810 | 5.810 | 12,438,304 |
| 2025-09-08 | 5.810 | 5.940 | 5.800 | 5.890 | 5.890 | 16,135,581 |
| 2025-09-05 | 5.860 | 5.860 | 5.670 | 5.830 | 5.830 | 20,848,408 |
| 2025-09-04 | 5.780 | 5.900 | 5.740 | 5.860 | 5.860 | 25,944,405 |
| 2025-09-03 | 5.940 | 6.230 | 5.750 | 5.780 | 5.780 | 34,452,394 |
| 2025-09-02 | 5.930 | 6.020 | 5.850 | 5.890 | 5.890 | 21,082,341 |
| 2025-09-01 | 5.920 | 6.000 | 5.800 | 5.950 | 5.950 | 22,428,381 |
| 2025-08-29 | 5.800 | 6.010 | 5.790 | 5.900 | 5.900 | 24,214,541 |
| 2025-08-28 | 5.850 | 5.910 | 5.640 | 5.790 | 5.790 | 19,704,396 |
| 2025-08-27 | 5.970 | 5.980 | 5.830 | 5.840 | 5.840 | 18,942,360 |
| 2025-08-26 | 5.980 | 6.040 | 5.910 | 5.990 | 5.990 | 24,868,928 |
| 2025-08-25 | 5.860 | 6.080 | 5.830 | 6.000 | 6.000 | 33,627,099 |
| 2025-08-22 | 5.900 | 5.910 | 5.800 | 5.860 | 5.860 | 17,974,754 |
| 2025-08-21 | 6.030 | 6.030 | 5.880 | 5.890 | 5.890 | 26,252,027 |
| 2025-08-20 | 5.800 | 6.030 | 5.760 | 6.000 | 6.000 | 46,384,885 |
| 2025-08-19 | 5.720 | 5.860 | 5.700 | 5.810 | 5.810 | 25,033,907 |
| 2025-08-18 | 5.690 | 5.730 | 5.660 | 5.720 | 5.720 | 11,926,985 |
| 2025-08-15 | 5.650 | 5.690 | 5.630 | 5.680 | 5.680 | 9,605,132 |
| 2025-08-14 | 5.740 | 5.770 | 5.650 | 5.660 | 5.660 | 12,464,230 |
| 2025-08-13 | 5.770 | 5.770 | 5.710 | 5.740 | 5.740 | 11,994,030 |
| 2025-08-12 | 5.770 | 5.790 | 5.740 | 5.750 | 5.750 | 9,839,910 |
| 2025-08-11 | 5.750 | 5.790 | 5.740 | 5.770 | 5.770 | 11,852,359 |
| 2025-08-08 | 5.810 | 5.830 | 5.730 | 5.760 | 5.760 | 11,871,575 |
| 2025-08-07 | 5.790 | 5.830 | 5.740 | 5.810 | 5.810 | 15,078,240 |
| 2025-08-06 | 5.840 | 5.880 | 5.750 | 5.790 | 5.790 | 21,047,004 |
| 2025-08-05 | 5.630 | 5.950 | 5.630 | 5.850 | 5.850 | 41,689,407 |
| 2025-08-04 | 5.600 | 5.640 | 5.540 | 5.630 | 5.630 | 6,037,811 |
| 2025-08-01 | 5.620 | 5.640 | 5.570 | 5.630 | 5.630 | 7,289,912 |
| 2025-07-31 | 5.690 | 5.710 | 5.560 | 5.590 | 5.590 | 12,368,100 |
| 2025-07-30 | 5.680 | 5.720 | 5.650 | 5.700 | 5.700 | 10,489,140 |
| 2025-07-29 | 5.720 | 5.770 | 5.660 | 5.700 | 5.700 | 10,053,170 |
| 2025-07-28 | 5.740 | 5.760 | 5.720 | 5.740 | 5.740 | 9,226,066 |
| 2025-07-25 | 5.760 | 5.770 | 5.720 | 5.740 | 5.740 | 10,869,144 |
| 2025-07-24 | 5.690 | 5.760 | 5.660 | 5.760 | 5.760 | 12,541,005 |
| 2025-07-23 | 5.720 | 5.740 | 5.670 | 5.690 | 5.690 | 12,894,654 |
| 2025-07-22 | 5.690 | 5.730 | 5.650 | 5.720 | 5.720 | 13,972,404 |
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.