Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.480 | 5.530 | 5.380 | 5.420 | 5.420 | 9,105,800 |
| 2025-01-16 | 5.390 | 5.600 | 5.380 | 5.440 | 5.440 | 12,199,949 |
| 2025-01-15 | 5.280 | 5.410 | 5.200 | 5.360 | 5.360 | 11,028,213 |
| 2025-01-14 | 5.090 | 5.290 | 5.090 | 5.290 | 5.290 | 10,706,325 |
| 2025-01-13 | 5.060 | 5.120 | 4.910 | 5.100 | 5.100 | 8,623,595 |
| 2025-01-10 | 5.240 | 5.250 | 5.100 | 5.100 | 5.100 | 8,053,188 |
| 2025-01-09 | 5.220 | 5.310 | 5.190 | 5.240 | 5.240 | 7,474,100 |
| 2025-01-08 | 5.230 | 5.290 | 5.100 | 5.250 | 5.250 | 10,755,869 |
| 2025-01-07 | 5.080 | 5.270 | 5.060 | 5.270 | 5.270 | 12,492,632 |
| 2025-01-06 | 5.200 | 5.280 | 4.990 | 5.100 | 5.100 | 20,162,233 |
| 2025-01-03 | 5.790 | 5.870 | 5.310 | 5.360 | 5.360 | 24,583,934 |
| 2025-01-02 | 5.640 | 5.960 | 5.590 | 5.800 | 5.800 | 27,245,661 |
| 2024-12-31 | 5.610 | 6.050 | 5.600 | 5.700 | 5.700 | 27,822,479 |
| 2024-12-30 | 5.790 | 5.790 | 5.570 | 5.590 | 5.590 | 15,131,768 |
| 2024-12-27 | 5.670 | 5.850 | 5.620 | 5.820 | 5.820 | 15,111,684 |
| 2024-12-26 | 5.600 | 5.740 | 5.590 | 5.670 | 5.670 | 12,678,914 |
| 2024-12-25 | 5.800 | 5.810 | 5.490 | 5.600 | 5.600 | 17,826,805 |
| 2024-12-24 | 5.830 | 5.870 | 5.610 | 5.820 | 5.820 | 20,350,726 |
| 2024-12-23 | 6.400 | 6.420 | 5.760 | 5.800 | 5.800 | 34,840,250 |
| 2024-12-20 | 6.380 | 6.570 | 6.360 | 6.400 | 6.400 | 22,737,796 |
| 2024-12-19 | 6.710 | 6.820 | 6.330 | 6.400 | 6.400 | 35,581,105 |
| 2024-12-18 | 6.870 | 6.970 | 6.590 | 6.760 | 6.760 | 37,866,070 |
| 2024-12-17 | 7.200 | 7.200 | 6.710 | 6.800 | 6.800 | 59,888,335 |
| 2024-12-16 | 7.080 | 7.470 | 6.990 | 7.320 | 7.320 | 78,772,042 |
| 2024-12-13 | 7.150 | 7.950 | 6.900 | 7.160 | 7.160 | 110,947,863 |
| 2024-12-12 | 6.690 | 7.270 | 6.490 | 7.270 | 7.270 | 105,132,960 |
| 2024-12-11 | 6.110 | 6.610 | 6.090 | 6.610 | 6.610 | 43,902,017 |
| 2024-12-10 | 6.170 | 6.210 | 6.000 | 6.010 | 6.010 | 17,786,029 |
| 2024-12-09 | 6.070 | 6.110 | 5.930 | 6.000 | 6.000 | 12,315,537 |
| 2024-12-06 | 6.050 | 6.100 | 5.970 | 6.060 | 6.060 | 12,134,001 |
| 2024-12-05 | 6.050 | 6.090 | 5.980 | 6.060 | 6.060 | 11,362,530 |
| 2024-12-04 | 6.090 | 6.320 | 6.030 | 6.080 | 6.080 | 22,220,534 |
| 2024-12-03 | 6.050 | 6.180 | 5.980 | 6.100 | 6.100 | 17,317,500 |
| 2024-12-02 | 5.930 | 6.070 | 5.880 | 6.050 | 6.050 | 15,730,307 |
| 2024-11-29 | 5.900 | 6.010 | 5.860 | 5.940 | 5.940 | 15,302,570 |
| 2024-11-28 | 5.760 | 5.930 | 5.720 | 5.880 | 5.880 | 15,359,361 |
| 2024-11-27 | 5.730 | 5.830 | 5.500 | 5.780 | 5.780 | 17,671,921 |
| 2024-11-26 | 5.820 | 5.970 | 5.750 | 5.750 | 5.750 | 15,531,546 |
| 2024-11-25 | 5.750 | 5.900 | 5.710 | 5.810 | 5.810 | 17,522,841 |
| 2024-11-22 | 6.090 | 6.240 | 5.760 | 5.810 | 5.810 | 26,342,160 |
| 2024-11-21 | 6.140 | 6.570 | 6.050 | 6.110 | 6.110 | 36,038,029 |
| 2024-11-20 | 5.860 | 6.380 | 5.730 | 6.240 | 6.240 | 45,158,400 |
| 2024-11-19 | 5.890 | 5.990 | 5.730 | 5.900 | 5.900 | 27,424,967 |
| 2024-11-18 | 5.730 | 6.100 | 5.550 | 5.930 | 5.930 | 41,977,792 |
| 2024-11-15 | 5.550 | 5.990 | 5.550 | 5.740 | 5.740 | 32,730,714 |
| 2024-11-14 | 5.700 | 5.740 | 5.560 | 5.560 | 5.560 | 17,201,808 |
| 2024-11-13 | 5.700 | 5.980 | 5.700 | 5.770 | 5.770 | 35,594,973 |
| 2024-11-12 | 5.590 | 5.640 | 5.500 | 5.540 | 5.540 | 12,992,340 |
| 2024-11-11 | 5.560 | 5.590 | 5.480 | 5.590 | 5.590 | 15,642,455 |
| 2024-11-08 | 5.710 | 5.710 | 5.520 | 5.580 | 5.580 | 21,570,399 |
| 2024-11-07 | 5.410 | 5.760 | 5.370 | 5.720 | 5.720 | 30,434,709 |
| 2024-11-06 | 5.400 | 5.460 | 5.320 | 5.420 | 5.420 | 15,305,094 |
| 2024-11-05 | 5.360 | 5.430 | 5.330 | 5.390 | 5.390 | 14,948,784 |
| 2024-11-04 | 5.400 | 5.490 | 5.300 | 5.380 | 5.380 | 12,875,918 |
| 2024-11-01 | 5.430 | 5.510 | 5.350 | 5.360 | 5.360 | 9,337,322 |
| 2024-10-31 | 5.420 | 5.490 | 5.400 | 5.470 | 5.470 | 9,077,749 |
| 2024-10-30 | 5.440 | 5.490 | 5.360 | 5.480 | 5.480 | 10,297,810 |
| 2024-10-29 | 5.680 | 5.730 | 5.410 | 5.410 | 5.410 | 14,595,012 |
| 2024-10-28 | 5.470 | 5.820 | 5.470 | 5.660 | 5.660 | 27,869,196 |
| 2024-10-25 | 5.150 | 5.390 | 5.140 | 5.380 | 5.380 | 10,778,121 |
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.