Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.650 | 5.700 | 5.640 | 5.700 | 5.700 | 12,695,285 |
| 2025-07-18 | 5.670 | 5.680 | 5.630 | 5.660 | 5.660 | 10,236,650 |
| 2025-07-17 | 5.590 | 5.710 | 5.590 | 5.680 | 5.680 | 19,074,080 |
| 2025-07-16 | 5.540 | 5.600 | 5.540 | 5.590 | 5.590 | 8,728,162 |
| 2025-07-15 | 5.680 | 5.690 | 5.530 | 5.560 | 5.560 | 17,065,114 |
| 2025-07-14 | 5.640 | 5.700 | 5.630 | 5.700 | 5.700 | 11,212,605 |
| 2025-07-11 | 5.640 | 5.670 | 5.610 | 5.660 | 5.660 | 10,753,720 |
| 2025-07-10 | 5.650 | 5.700 | 5.640 | 5.680 | 5.680 | 11,296,578 |
| 2025-07-09 | 5.660 | 5.700 | 5.640 | 5.660 | 5.660 | 11,515,900 |
| 2025-07-08 | 5.630 | 5.660 | 5.610 | 5.660 | 5.660 | 11,351,986 |
| 2025-07-07 | 5.610 | 5.650 | 5.580 | 5.640 | 5.640 | 6,727,736 |
| 2025-07-04 | 5.650 | 5.660 | 5.600 | 5.610 | 5.610 | 9,218,020 |
| 2025-07-03 | 5.640 | 5.660 | 5.630 | 5.650 | 5.650 | 8,948,910 |
| 2025-07-02 | 5.630 | 5.650 | 5.610 | 5.640 | 5.640 | 9,011,374 |
| 2025-07-01 | 5.640 | 5.650 | 5.590 | 5.630 | 5.630 | 9,391,251 |
| 2025-06-30 | 5.610 | 5.690 | 5.590 | 5.660 | 5.660 | 10,805,452 |
| 2025-06-27 | 5.580 | 5.650 | 5.570 | 5.610 | 5.610 | 11,706,631 |
| 2025-06-26 | 5.600 | 5.630 | 5.570 | 5.580 | 5.580 | 10,611,300 |
| 2025-06-25 | 5.600 | 5.650 | 5.570 | 5.620 | 5.620 | 12,093,547 |
| 2025-06-24 | 5.540 | 5.620 | 5.530 | 5.610 | 5.610 | 12,670,714 |
| 2025-06-23 | 5.490 | 5.550 | 5.420 | 5.540 | 5.540 | 9,014,563 |
| 2025-06-20 | 5.480 | 5.540 | 5.470 | 5.470 | 5.470 | 9,972,927 |
| 2025-06-19 | 5.570 | 5.600 | 5.450 | 5.470 | 5.470 | 16,298,785 |
| 2025-06-18 | 5.720 | 5.810 | 5.600 | 5.610 | 5.610 | 18,013,550 |
| 2025-06-17 | 5.680 | 5.830 | 5.660 | 5.690 | 5.690 | 19,529,183 |
| 2025-06-16 | 5.580 | 5.680 | 5.540 | 5.670 | 5.670 | 15,659,890 |
| 2025-06-13 | 5.780 | 5.780 | 5.600 | 5.610 | 5.610 | 17,687,625 |
| 2025-06-12 | 5.890 | 5.900 | 5.730 | 5.780 | 5.780 | 23,520,711 |
| 2025-06-11 | 5.900 | 5.930 | 5.870 | 5.890 | 5.890 | 13,972,750 |
| 2025-06-10 | 6.020 | 6.050 | 5.810 | 5.900 | 5.900 | 29,440,416 |
| 2025-06-09 | 5.830 | 6.130 | 5.810 | 6.060 | 6.060 | 47,534,653 |
| 2025-06-06 | 5.850 | 5.920 | 5.810 | 5.840 | 5.840 | 20,444,720 |
| 2025-06-05 | 5.990 | 6.000 | 5.830 | 5.870 | 5.870 | 34,789,592 |
| 2025-06-04 | 5.960 | 6.030 | 5.930 | 5.990 | 5.990 | 29,128,460 |
| 2025-06-03 | 5.970 | 6.010 | 5.890 | 5.960 | 5.960 | 33,325,547 |
| 2025-05-30 | 6.250 | 6.280 | 5.990 | 5.990 | 5.990 | 57,109,620 |
| 2025-05-29 | 6.530 | 6.560 | 6.210 | 6.320 | 6.320 | 82,443,118 |
| 2025-05-28 | 7.100 | 7.320 | 6.600 | 6.680 | 6.680 | 120,555,252 |
| 2025-05-27 | 6.450 | 6.900 | 6.310 | 6.900 | 6.900 | 54,505,134 |
| 2025-05-26 | 5.960 | 6.430 | 5.950 | 6.270 | 6.270 | 50,134,758 |
| 2025-05-23 | 6.170 | 6.210 | 5.970 | 5.990 | 5.990 | 43,069,580 |
| 2025-05-22 | 5.970 | 6.130 | 5.820 | 6.040 | 6.040 | 38,610,521 |
| 2025-05-21 | 5.760 | 6.190 | 5.760 | 5.980 | 5.980 | 47,993,239 |
| 2025-05-20 | 5.750 | 5.860 | 5.690 | 5.800 | 5.800 | 18,079,330 |
| 2025-05-19 | 5.590 | 5.780 | 5.570 | 5.750 | 5.750 | 17,466,092 |
| 2025-05-16 | 5.700 | 5.730 | 5.590 | 5.610 | 5.610 | 15,242,600 |
| 2025-05-15 | 5.670 | 5.830 | 5.610 | 5.710 | 5.710 | 19,528,837 |
| 2025-05-14 | 5.750 | 5.750 | 5.590 | 5.670 | 5.670 | 19,177,031 |
| 2025-05-13 | 5.780 | 5.850 | 5.700 | 5.730 | 5.730 | 26,779,320 |
| 2025-05-12 | 5.660 | 5.900 | 5.570 | 5.800 | 5.800 | 43,068,718 |
| 2025-05-09 | 5.500 | 5.790 | 5.430 | 5.660 | 5.660 | 34,184,450 |
| 2025-05-08 | 5.390 | 5.540 | 5.340 | 5.500 | 5.500 | 16,114,550 |
| 2025-05-07 | 5.380 | 5.480 | 5.360 | 5.410 | 5.410 | 10,276,063 |
| 2025-05-06 | 5.310 | 5.400 | 5.310 | 5.350 | 5.350 | 10,166,730 |
| 2025-04-30 | 5.330 | 5.470 | 5.270 | 5.290 | 5.290 | 13,813,900 |
| 2025-04-29 | 5.200 | 5.480 | 5.130 | 5.340 | 5.340 | 20,033,540 |
| 2025-04-28 | 5.500 | 5.550 | 5.230 | 5.260 | 5.260 | 26,179,556 |
| 2025-04-25 | 5.440 | 5.740 | 5.400 | 5.560 | 5.560 | 25,217,820 |
| 2025-04-24 | 5.440 | 5.480 | 5.380 | 5.440 | 5.440 | 9,998,693 |
| 2025-04-23 | 5.520 | 5.540 | 5.410 | 5.440 | 5.440 | 10,970,480 |
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.