Shanxi Xinghuacun Fen Wine Factory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 184.99 | 186.55 | 180.01 | 181.00 | 181.00 | 7,315,197 |
| 2024-07-23 | 197.00 | 197.59 | 185.29 | 185.29 | 185.29 | 8,416,794 |
| 2024-07-22 | 204.09 | 204.09 | 196.30 | 197.00 | 197.00 | 6,725,319 |
| 2024-07-19 | 199.20 | 204.66 | 196.83 | 204.01 | 204.01 | 6,948,426 |
| 2024-07-18 | 198.50 | 204.30 | 198.00 | 200.30 | 200.30 | 6,120,721 |
| 2024-07-17 | 193.00 | 199.61 | 190.70 | 199.40 | 199.40 | 6,699,747 |
| 2024-07-16 | 194.99 | 196.20 | 192.04 | 193.18 | 193.18 | 5,032,406 |
| 2024-07-15 | 197.10 | 199.48 | 194.49 | 195.90 | 195.90 | 4,741,240 |
| 2024-07-12 | 194.96 | 198.65 | 192.35 | 197.22 | 197.22 | 7,312,743 |
| 2024-07-11 | 193.65 | 198.56 | 190.51 | 193.19 | 193.19 | 7,674,613 |
| 2024-07-10 | 187.91 | 195.67 | 186.66 | 191.28 | 191.28 | 6,505,842 |
| 2024-07-09 | 189.02 | 190.98 | 184.23 | 189.80 | 189.80 | 9,916,669 |
| 2024-07-08 | 192.88 | 194.36 | 188.88 | 190.00 | 190.00 | 5,022,212 |
| 2024-07-05 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | 0 |
| 2024-07-04 | 203.41 | 205.60 | 199.50 | 201.35 | 201.35 | 4,728,424 |
| 2024-07-03 | 208.50 | 209.81 | 203.00 | 203.41 | 203.41 | 4,183,969 |
| 2024-07-02 | 206.00 | 211.40 | 204.62 | 208.64 | 208.64 | 5,277,405 |
| 2024-07-01 | 209.00 | 211.63 | 204.03 | 207.06 | 207.06 | 6,046,655 |
| 2024-06-28 | 215.00 | 216.50 | 210.45 | 210.88 | 210.88 | 4,800,253 |
| 2024-06-27 | 217.20 | 218.00 | 212.80 | 216.01 | 216.01 | 4,328,008 |
| 2024-06-26 | 216.55 | 221.59 | 216.55 | 218.05 | 218.05 | 3,518,846 |
| 2024-06-25 | 219.05 | 221.98 | 217.42 | 218.77 | 218.77 | 5,008,980 |
| 2024-06-24 | 213.01 | 222.00 | 212.38 | 219.14 | 219.14 | 6,626,588 |
| 2024-06-21 | 222.00 | 223.49 | 215.64 | 217.00 | 217.00 | 7,362,891 |
| 2024-06-20 | 225.00 | 225.81 | 219.99 | 224.22 | 224.22 | 5,171,916 |
| 2024-06-19 | 228.00 | 228.80 | 224.50 | 225.08 | 225.08 | 4,087,466 |
| 2024-06-18 | 232.50 | 235.00 | 226.80 | 227.87 | 227.87 | 4,450,647 |
| 2024-06-17 | 233.80 | 234.50 | 227.50 | 233.29 | 233.29 | 5,123,468 |
| 2024-06-14 | 228.40 | 235.88 | 226.54 | 234.81 | 234.81 | 7,028,968 |
| 2024-06-13 | 231.98 | 232.90 | 226.82 | 228.40 | 228.40 | 4,635,936 |
| 2024-06-12 | 231.67 | 234.90 | 231.00 | 231.74 | 231.74 | 3,379,051 |
| 2024-06-11 | 236.69 | 237.80 | 230.31 | 231.81 | 231.81 | 5,364,278 |
| 2024-06-07 | 243.98 | 244.30 | 236.43 | 237.43 | 237.43 | 4,404,332 |
| 2024-06-06 | 243.88 | 244.98 | 238.50 | 241.83 | 241.83 | 4,255,718 |
| 2024-06-05 | 243.50 | 247.33 | 242.50 | 243.96 | 243.96 | 3,625,619 |
| 2024-06-04 | 243.10 | 246.42 | 242.00 | 243.91 | 243.91 | 3,665,508 |
| 2024-06-03 | 241.80 | 246.75 | 240.08 | 243.10 | 243.10 | 3,971,686 |
| 2024-05-31 | 244.00 | 245.54 | 241.34 | 241.34 | 241.34 | 2,950,923 |
| 2024-05-30 | 244.11 | 247.00 | 241.24 | 243.50 | 243.50 | 3,273,972 |
| 2024-05-29 | 247.97 | 248.97 | 244.35 | 245.38 | 245.38 | 3,011,292 |
| 2024-05-28 | 250.14 | 251.41 | 247.65 | 247.97 | 247.97 | 2,367,811 |
| 2024-05-27 | 251.88 | 254.58 | 250.02 | 251.16 | 251.16 | 2,915,647 |
| 2024-05-24 | 257.61 | 257.90 | 250.00 | 252.14 | 252.14 | 3,740,859 |
| 2024-05-23 | 260.52 | 261.00 | 257.08 | 257.45 | 257.45 | 2,055,130 |
| 2024-05-22 | 261.33 | 262.00 | 256.70 | 259.42 | 259.42 | 2,880,689 |
| 2024-05-21 | 258.99 | 262.00 | 255.30 | 261.33 | 261.33 | 3,476,046 |
| 2024-05-20 | 263.77 | 271.50 | 263.00 | 264.57 | 264.57 | 3,998,670 |
| 2024-05-17 | 262.14 | 265.59 | 258.80 | 263.77 | 263.77 | 3,522,912 |
| 2024-05-16 | 261.80 | 263.89 | 256.18 | 261.80 | 261.80 | 4,113,170 |
| 2024-05-15 | 263.13 | 264.59 | 260.13 | 260.45 | 260.45 | 2,296,303 |
| 2024-05-14 | 264.53 | 265.12 | 260.00 | 263.17 | 263.17 | 3,804,178 |
| 2024-05-13 | 268.03 | 269.00 | 263.79 | 264.12 | 264.12 | 5,186,744 |
| 2024-05-10 | 269.96 | 271.85 | 267.10 | 270.32 | 270.32 | 2,717,392 |
| 2024-05-09 | 269.56 | 271.00 | 267.80 | 269.03 | 269.03 | 3,597,370 |
| 2024-05-08 | 270.07 | 271.50 | 268.08 | 268.70 | 268.70 | 2,562,082 |
| 2024-05-07 | 268.00 | 272.56 | 265.00 | 270.12 | 270.12 | 3,796,098 |
| 2024-05-06 | 266.99 | 273.68 | 265.50 | 269.00 | 269.00 | 7,219,411 |
| 2024-04-30 | 259.80 | 267.38 | 258.80 | 262.31 | 262.31 | 6,103,165 |
| 2024-04-29 | 252.31 | 265.00 | 252.28 | 258.05 | 258.05 | 8,186,816 |
| 2024-04-26 | 249.00 | 255.98 | 249.00 | 252.29 | 252.29 | 6,728,397 |
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.