Shanxi Xinghuacun Fen Wine Factory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 115.99 | 121.81 | 115.54 | 119.00 | 119.00 | 10,499,785 |
| 2026-10-16 | 114.94 | 117.16 | 114.91 | 116.70 | 116.70 | 6,716,840 |
| 2026-10-15 | 112.00 | 118.73 | 111.80 | 116.10 | 116.10 | 9,304,587 |
| 2026-10-14 | 113.50 | 115.15 | 112.72 | 113.20 | 113.20 | 4,841,007 |
| 2026-10-13 | 116.32 | 116.81 | 113.82 | 114.29 | 114.29 | 5,111,512 |
| 2026-10-12 | 115.13 | 117.74 | 115.11 | 116.30 | 116.30 | 3,964,675 |
| 2026-10-09 | 115.17 | 117.10 | 114.35 | 115.73 | 115.73 | 5,350,041 |
| 2026-10-08 | 114.60 | 115.79 | 112.54 | 115.10 | 115.10 | 7,054,618 |
| 2026-09-30 | 111.96 | 117.00 | 111.01 | 115.60 | 115.60 | 7,440,075 |
| 2026-09-29 | 110.06 | 113.33 | 110.06 | 111.50 | 111.50 | 4,816,325 |
| 2026-09-28 | 111.00 | 111.57 | 109.15 | 110.26 | 110.26 | 3,550,574 |
| 2026-09-24 | 113.68 | 113.89 | 111.00 | 111.18 | 111.18 | 4,587,043 |
| 2026-09-23 | 112.97 | 115.89 | 112.70 | 114.03 | 114.03 | 5,811,325 |
| 2026-09-22 | 112.10 | 114.26 | 111.69 | 113.20 | 113.20 | 4,737,650 |
| 2026-09-21 | 112.13 | 113.11 | 111.60 | 112.80 | 112.80 | 4,412,403 |
| 2026-09-18 | 112.50 | 113.30 | 112.24 | 112.70 | 112.70 | 4,052,849 |
| 2026-09-17 | 112.00 | 113.17 | 111.03 | 113.08 | 113.08 | 3,791,490 |
| 2026-09-16 | 112.00 | 112.77 | 111.02 | 112.54 | 112.54 | 3,208,740 |
| 2026-09-15 | 113.19 | 113.23 | 112.06 | 112.28 | 112.28 | 2,868,322 |
| 2026-09-14 | 114.19 | 114.70 | 112.48 | 112.68 | 112.68 | 4,993,681 |
| 2026-09-11 | 116.06 | 116.07 | 113.51 | 114.18 | 114.18 | 5,220,379 |
| 2026-09-10 | 119.02 | 119.99 | 115.80 | 116.06 | 116.06 | 5,985,015 |
| 2026-09-09 | 121.92 | 122.02 | 118.70 | 119.02 | 119.02 | 5,281,033 |
| 2026-09-08 | 122.52 | 123.96 | 121.81 | 122.20 | 122.20 | 4,729,480 |
| 2026-09-07 | 122.00 | 123.79 | 121.47 | 123.05 | 123.05 | 6,651,612 |
| 2026-09-04 | 116.86 | 124.98 | 116.86 | 122.56 | 122.56 | 13,675,983 |
| 2026-09-03 | 118.28 | 118.79 | 116.60 | 116.96 | 116.96 | 4,667,849 |
| 2026-09-02 | 120.06 | 121.68 | 118.18 | 118.28 | 118.28 | 5,308,347 |
| 2026-09-01 | 115.96 | 122.99 | 115.96 | 120.67 | 120.67 | 10,117,302 |
| 2026-08-31 | 119.00 | 120.02 | 116.56 | 116.76 | 116.76 | 7,394,317 |
| 2026-08-28 | 116.39 | 119.28 | 115.76 | 119.03 | 119.03 | 5,079,442 |
| 2026-08-27 | 117.10 | 117.20 | 115.58 | 116.39 | 116.39 | 3,279,557 |
| 2026-08-26 | 115.31 | 118.15 | 115.15 | 117.09 | 117.09 | 3,380,085 |
| 2026-08-25 | 117.20 | 117.88 | 116.01 | 116.66 | 116.66 | 3,837,680 |
| 2026-08-24 | 116.56 | 118.88 | 115.87 | 117.10 | 117.10 | 6,074,651 |
| 2026-08-21 | 118.50 | 118.50 | 116.01 | 116.55 | 116.55 | 4,519,369 |
| 2026-08-20 | 118.66 | 119.90 | 118.04 | 118.50 | 118.50 | 4,059,281 |
| 2026-08-19 | 120.21 | 121.82 | 118.22 | 119.30 | 119.30 | 5,711,820 |
| 2026-08-18 | 118.80 | 121.30 | 118.50 | 120.52 | 120.52 | 5,941,294 |
| 2026-08-17 | 121.05 | 121.05 | 117.70 | 118.94 | 118.94 | 11,259,199 |
| 2026-08-14 | 126.00 | 126.54 | 123.40 | 123.52 | 123.52 | 6,906,705 |
| 2026-08-13 | 121.20 | 128.63 | 121.01 | 126.55 | 126.55 | 15,016,055 |
| 2026-08-12 | 120.14 | 123.10 | 119.74 | 122.32 | 122.32 | 8,710,567 |
| 2026-08-11 | 122.70 | 123.80 | 120.65 | 120.72 | 120.72 | 7,944,550 |
| 2026-08-10 | 120.23 | 124.88 | 120.22 | 123.10 | 123.10 | 11,823,274 |
| 2026-08-07 | 119.59 | 120.66 | 118.01 | 120.22 | 120.22 | 8,217,986 |
| 2026-08-06 | 121.01 | 121.75 | 119.07 | 119.60 | 119.60 | 8,686,097 |
| 2026-08-05 | 121.60 | 121.95 | 118.50 | 121.01 | 121.01 | 10,500,983 |
| 2026-08-04 | 123.00 | 124.06 | 121.46 | 121.85 | 121.85 | 12,487,325 |
| 2026-08-03 | 126.55 | 126.98 | 123.35 | 123.75 | 123.75 | 10,576,819 |
| 2026-07-31 | 124.00 | 128.81 | 122.08 | 127.24 | 127.24 | 17,193,560 |
| 2026-07-30 | 128.20 | 136.00 | 127.40 | 135.96 | 129.40 | 19,068,535 |
| 2026-07-29 | 127.00 | 129.80 | 125.73 | 128.21 | 122.02 | 15,282,818 |
| 2026-07-28 | 123.06 | 126.61 | 121.70 | 126.25 | 120.16 | 13,090,146 |
| 2026-07-27 | 122.97 | 123.70 | 121.11 | 123.06 | 117.12 | 8,979,546 |
| 2026-07-24 | 123.95 | 123.95 | 119.89 | 120.56 | 114.74 | 7,782,229 |
| 2026-07-23 | 124.58 | 124.85 | 120.36 | 122.98 | 122.98 | 11,154,708 |
| 2026-07-22 | 119.12 | 125.00 | 119.02 | 125.00 | 125.00 | 13,822,348 |
| 2026-07-21 | 122.77 | 125.23 | 120.44 | 121.09 | 121.09 | 16,639,007 |
| 2026-07-20 | 117.00 | 123.17 | 117.00 | 122.43 | 122.43 | 16,740,018 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 3.3200 CNY |
| 2022-06-28 | 1.8000 CNY |
| 2021-07-05 | 0.2800 CNY |
| 2020-06-19 | 0.9000 CNY |
| 2019-08-21 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.