Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.150 | 5.180 | 5.110 | 5.170 | 5.170 | 5,830,150 |
| 2024-10-23 | 5.170 | 5.220 | 5.110 | 5.150 | 5.150 | 8,459,496 |
| 2024-10-22 | 5.050 | 5.260 | 5.000 | 5.170 | 5.170 | 11,089,931 |
| 2024-10-21 | 5.060 | 5.100 | 4.990 | 5.020 | 5.020 | 8,059,322 |
| 2024-10-18 | 4.980 | 5.110 | 4.920 | 5.050 | 5.050 | 7,731,103 |
| 2024-10-17 | 5.100 | 5.140 | 4.970 | 4.990 | 4.990 | 5,449,220 |
| 2024-10-16 | 5.060 | 5.130 | 5.030 | 5.090 | 5.090 | 5,233,254 |
| 2024-10-15 | 5.070 | 5.160 | 5.030 | 5.070 | 5.070 | 6,257,209 |
| 2024-10-14 | 5.090 | 5.160 | 4.990 | 5.110 | 5.110 | 6,584,772 |
| 2024-10-11 | 5.120 | 5.220 | 5.060 | 5.090 | 5.090 | 7,602,436 |
| 2024-10-10 | 5.080 | 5.250 | 5.020 | 5.160 | 5.160 | 8,610,731 |
| 2024-10-09 | 5.570 | 5.570 | 5.100 | 5.110 | 5.110 | 15,495,789 |
| 2024-10-08 | 6.100 | 6.100 | 5.400 | 5.670 | 5.670 | 28,142,020 |
| 2024-09-30 | 5.190 | 5.630 | 5.190 | 5.580 | 5.580 | 23,319,679 |
| 2024-09-27 | 5.040 | 5.200 | 5.040 | 5.160 | 5.160 | 11,229,121 |
| 2024-09-26 | 4.660 | 4.990 | 4.650 | 4.990 | 4.990 | 12,067,729 |
| 2024-09-25 | 4.740 | 4.800 | 4.660 | 4.670 | 4.670 | 7,501,710 |
| 2024-09-24 | 4.610 | 4.720 | 4.580 | 4.720 | 4.720 | 4,909,080 |
| 2024-09-23 | 4.560 | 4.630 | 4.540 | 4.610 | 4.610 | 3,892,631 |
| 2024-09-20 | 4.540 | 4.590 | 4.500 | 4.570 | 4.570 | 3,536,105 |
| 2024-09-19 | 4.370 | 4.590 | 4.350 | 4.540 | 4.540 | 5,507,130 |
| 2024-09-18 | 4.390 | 4.390 | 4.270 | 4.360 | 4.360 | 2,922,201 |
| 2024-09-13 | 4.470 | 4.470 | 4.390 | 4.390 | 4.390 | 2,130,100 |
| 2024-09-12 | 4.420 | 4.500 | 4.420 | 4.470 | 4.470 | 2,509,500 |
| 2024-09-11 | 4.460 | 4.460 | 4.400 | 4.420 | 4.420 | 2,136,590 |
| 2024-09-10 | 4.440 | 4.520 | 4.410 | 4.480 | 4.480 | 3,926,220 |
| 2024-09-09 | 4.410 | 4.460 | 4.380 | 4.420 | 4.420 | 1,453,900 |
| 2024-09-06 | 4.450 | 4.460 | 4.410 | 4.420 | 4.420 | 1,941,900 |
| 2024-09-05 | 4.370 | 4.460 | 4.370 | 4.460 | 4.460 | 2,220,680 |
| 2024-09-04 | 4.440 | 4.470 | 4.360 | 4.370 | 4.370 | 2,798,889 |
| 2024-09-03 | 4.400 | 4.500 | 4.380 | 4.460 | 4.460 | 2,919,993 |
| 2024-09-02 | 4.460 | 4.490 | 4.400 | 4.400 | 4.400 | 2,634,354 |
| 2024-08-30 | 4.380 | 4.540 | 4.370 | 4.470 | 4.470 | 3,374,330 |
| 2024-08-29 | 4.310 | 4.420 | 4.300 | 4.400 | 4.400 | 2,816,346 |
| 2024-08-28 | 4.320 | 4.380 | 4.260 | 4.330 | 4.330 | 2,205,132 |
| 2024-08-27 | 4.340 | 4.390 | 4.300 | 4.320 | 4.320 | 2,274,141 |
| 2024-08-26 | 4.230 | 4.370 | 4.230 | 4.350 | 4.350 | 2,849,000 |
| 2024-08-23 | 4.320 | 4.340 | 4.230 | 4.240 | 4.240 | 2,870,710 |
| 2024-08-22 | 4.430 | 4.450 | 4.300 | 4.320 | 4.320 | 3,543,130 |
| 2024-08-21 | 4.490 | 4.500 | 4.410 | 4.430 | 4.430 | 1,614,450 |
| 2024-08-20 | 4.570 | 4.590 | 4.470 | 4.490 | 4.490 | 2,449,621 |
| 2024-08-19 | 4.650 | 4.680 | 4.580 | 4.580 | 4.580 | 2,388,300 |
| 2024-08-16 | 4.680 | 4.700 | 4.630 | 4.640 | 4.640 | 2,152,742 |
| 2024-08-15 | 4.640 | 4.700 | 4.610 | 4.660 | 4.660 | 2,526,200 |
| 2024-08-14 | 4.680 | 4.700 | 4.620 | 4.620 | 4.620 | 1,918,580 |
| 2024-08-13 | 4.730 | 4.730 | 4.630 | 4.700 | 4.700 | 1,800,827 |
| 2024-08-12 | 4.740 | 4.770 | 4.700 | 4.710 | 4.710 | 2,146,900 |
| 2024-08-09 | 4.800 | 4.830 | 4.750 | 4.750 | 4.750 | 2,572,800 |
| 2024-08-08 | 4.760 | 4.850 | 4.720 | 4.780 | 4.780 | 3,739,030 |
| 2024-08-07 | 4.800 | 4.800 | 4.720 | 4.750 | 4.750 | 2,444,200 |
| 2024-08-06 | 4.760 | 4.810 | 4.730 | 4.790 | 4.790 | 2,535,200 |
| 2024-08-05 | 4.740 | 4.850 | 4.700 | 4.730 | 4.730 | 3,560,559 |
| 2024-08-02 | 4.740 | 4.830 | 4.710 | 4.750 | 4.750 | 2,674,300 |
| 2024-08-01 | 4.760 | 4.810 | 4.720 | 4.780 | 4.780 | 3,521,100 |
| 2024-07-31 | 4.600 | 4.800 | 4.590 | 4.770 | 4.770 | 5,159,880 |
| 2024-07-30 | 4.500 | 4.610 | 4.470 | 4.590 | 4.590 | 3,477,100 |
| 2024-07-29 | 4.500 | 4.550 | 4.470 | 4.510 | 4.510 | 3,039,800 |
| 2024-07-26 | 4.460 | 4.530 | 4.420 | 4.500 | 4.500 | 2,496,920 |
| 2024-07-25 | 4.350 | 4.480 | 4.350 | 4.440 | 4.440 | 2,193,360 |
| 2024-07-24 | 4.470 | 4.530 | 4.370 | 4.380 | 4.380 | 3,725,401 |
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.