Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.460 | 5.540 | 5.450 | 5.520 | 5.520 | 10,935,930 |
| 2025-04-21 | 5.440 | 5.530 | 5.410 | 5.470 | 5.470 | 10,948,950 |
| 2025-04-18 | 5.570 | 5.570 | 5.420 | 5.460 | 5.460 | 12,794,744 |
| 2025-04-17 | 5.380 | 5.600 | 5.340 | 5.580 | 5.580 | 19,686,101 |
| 2025-04-16 | 5.430 | 5.480 | 5.270 | 5.420 | 5.420 | 12,015,400 |
| 2025-04-15 | 5.460 | 5.520 | 5.390 | 5.460 | 5.460 | 11,056,407 |
| 2025-04-14 | 5.380 | 5.470 | 5.380 | 5.460 | 5.460 | 12,404,420 |
| 2025-04-11 | 5.390 | 5.480 | 5.330 | 5.370 | 5.370 | 15,394,000 |
| 2025-04-10 | 5.270 | 5.520 | 5.200 | 5.430 | 5.430 | 19,531,851 |
| 2025-04-09 | 5.000 | 5.260 | 4.720 | 5.240 | 5.240 | 22,115,126 |
| 2025-04-08 | 5.070 | 5.230 | 5.000 | 5.090 | 5.090 | 19,439,101 |
| 2025-04-07 | 5.410 | 5.490 | 5.000 | 5.000 | 5.000 | 24,005,891 |
| 2025-04-03 | 5.450 | 5.630 | 5.440 | 5.550 | 5.550 | 17,843,101 |
| 2025-04-02 | 5.400 | 5.650 | 5.400 | 5.520 | 5.520 | 20,617,696 |
| 2025-04-01 | 5.350 | 5.470 | 5.300 | 5.420 | 5.420 | 16,489,389 |
| 2025-03-31 | 5.280 | 5.310 | 5.190 | 5.310 | 5.310 | 12,347,800 |
| 2025-03-28 | 5.360 | 5.370 | 5.250 | 5.270 | 5.270 | 8,366,500 |
| 2025-03-27 | 5.400 | 5.430 | 5.350 | 5.370 | 5.370 | 8,395,500 |
| 2025-03-26 | 5.280 | 5.410 | 5.260 | 5.400 | 5.400 | 11,349,038 |
| 2025-03-25 | 5.260 | 5.310 | 5.210 | 5.290 | 5.290 | 7,352,210 |
| 2025-03-24 | 5.400 | 5.410 | 5.180 | 5.260 | 5.260 | 13,932,730 |
| 2025-03-21 | 5.350 | 5.430 | 5.340 | 5.400 | 5.400 | 12,476,401 |
| 2025-03-20 | 5.340 | 5.390 | 5.330 | 5.370 | 5.370 | 8,549,583 |
| 2025-03-19 | 5.360 | 5.400 | 5.330 | 5.360 | 5.360 | 8,618,446 |
| 2025-03-18 | 5.430 | 5.430 | 5.340 | 5.380 | 5.380 | 10,332,460 |
| 2025-03-17 | 5.430 | 5.460 | 5.350 | 5.400 | 5.400 | 14,571,619 |
| 2025-03-14 | 5.190 | 5.390 | 5.170 | 5.390 | 5.390 | 24,193,573 |
| 2025-03-13 | 5.240 | 5.250 | 5.150 | 5.200 | 5.200 | 9,253,953 |
| 2025-03-12 | 5.240 | 5.310 | 5.210 | 5.240 | 5.240 | 8,763,966 |
| 2025-03-11 | 5.160 | 5.250 | 5.140 | 5.250 | 5.250 | 9,027,112 |
| 2025-03-10 | 5.190 | 5.220 | 5.160 | 5.200 | 5.200 | 5,700,140 |
| 2025-03-07 | 5.200 | 5.240 | 5.170 | 5.190 | 5.190 | 8,029,028 |
| 2025-03-06 | 5.180 | 5.230 | 5.150 | 5.210 | 5.210 | 8,188,691 |
| 2025-03-05 | 5.190 | 5.210 | 5.130 | 5.180 | 5.180 | 7,256,397 |
| 2025-03-04 | 5.180 | 5.210 | 5.150 | 5.210 | 5.210 | 7,041,673 |
| 2025-03-03 | 5.280 | 5.340 | 5.180 | 5.200 | 5.200 | 14,274,819 |
| 2025-02-28 | 5.300 | 5.370 | 5.230 | 5.260 | 5.260 | 15,454,479 |
| 2025-02-27 | 5.230 | 5.330 | 5.230 | 5.320 | 5.320 | 14,721,790 |
| 2025-02-26 | 5.180 | 5.240 | 5.160 | 5.240 | 5.240 | 8,199,617 |
| 2025-02-25 | 5.200 | 5.260 | 5.170 | 5.170 | 5.170 | 8,304,676 |
| 2025-02-24 | 5.200 | 5.300 | 5.190 | 5.250 | 5.250 | 10,391,100 |
| 2025-02-21 | 5.280 | 5.290 | 5.160 | 5.210 | 5.210 | 11,820,153 |
| 2025-02-20 | 5.280 | 5.330 | 5.270 | 5.280 | 5.280 | 7,072,782 |
| 2025-02-19 | 5.290 | 5.320 | 5.260 | 5.310 | 5.310 | 8,642,100 |
| 2025-02-18 | 5.440 | 5.450 | 5.280 | 5.290 | 5.290 | 10,877,284 |
| 2025-02-17 | 5.340 | 5.450 | 5.310 | 5.440 | 5.440 | 12,264,753 |
| 2025-02-14 | 5.370 | 5.400 | 5.320 | 5.340 | 5.340 | 11,511,560 |
| 2025-02-13 | 5.390 | 5.480 | 5.370 | 5.410 | 5.410 | 12,318,961 |
| 2025-02-12 | 5.370 | 5.400 | 5.310 | 5.390 | 5.390 | 10,127,020 |
| 2025-02-11 | 5.480 | 5.490 | 5.350 | 5.400 | 5.400 | 10,181,050 |
| 2025-02-10 | 5.340 | 5.460 | 5.320 | 5.460 | 5.460 | 10,925,553 |
| 2025-02-07 | 5.210 | 5.400 | 5.210 | 5.350 | 5.350 | 12,813,580 |
| 2025-02-06 | 5.150 | 5.220 | 5.120 | 5.220 | 5.220 | 9,870,263 |
| 2025-02-05 | 5.260 | 5.260 | 5.120 | 5.140 | 5.140 | 10,940,700 |
| 2025-01-27 | 5.260 | 5.360 | 5.210 | 5.210 | 5.210 | 6,215,860 |
| 2025-01-24 | 5.250 | 5.260 | 5.170 | 5.240 | 5.240 | 7,002,100 |
| 2025-01-23 | 5.340 | 5.420 | 5.270 | 5.270 | 5.270 | 5,891,966 |
| 2025-01-22 | 5.410 | 5.430 | 5.270 | 5.290 | 5.290 | 6,632,439 |
| 2025-01-21 | 5.510 | 5.550 | 5.370 | 5.400 | 5.400 | 7,756,600 |
| 2025-01-20 | 5.450 | 5.560 | 5.320 | 5.510 | 5.510 | 9,702,500 |
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.