Shanxi Xinghuacun Fen Wine Factory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 249.00 | 249.00 | 243.17 | 245.58 | 245.58 | 3,180,037 |
| 2024-04-24 | 249.65 | 249.70 | 245.50 | 249.09 | 249.09 | 2,217,259 |
| 2024-04-23 | 244.67 | 249.05 | 241.75 | 248.40 | 248.40 | 3,896,632 |
| 2024-04-22 | 240.87 | 245.82 | 239.55 | 243.70 | 243.70 | 2,976,447 |
| 2024-04-19 | 240.82 | 243.50 | 236.50 | 238.88 | 238.88 | 2,849,502 |
| 2024-04-18 | 242.19 | 246.45 | 239.00 | 242.40 | 242.40 | 2,862,521 |
| 2024-04-17 | 245.30 | 247.60 | 241.40 | 243.23 | 243.23 | 3,726,226 |
| 2024-04-16 | 249.00 | 251.50 | 245.20 | 247.81 | 247.81 | 3,575,249 |
| 2024-04-15 | 240.09 | 251.90 | 238.59 | 251.79 | 251.79 | 5,570,276 |
| 2024-04-12 | 243.40 | 245.80 | 240.00 | 240.10 | 240.10 | 2,764,855 |
| 2024-04-11 | 242.40 | 246.00 | 242.00 | 243.71 | 243.71 | 2,324,762 |
| 2024-04-10 | 246.65 | 248.50 | 241.51 | 244.76 | 244.76 | 3,437,684 |
| 2024-04-09 | 246.62 | 248.85 | 244.66 | 245.55 | 245.55 | 2,378,836 |
| 2024-04-08 | 250.00 | 250.00 | 245.25 | 246.62 | 246.62 | 4,652,093 |
| 2024-04-03 | 254.30 | 256.20 | 252.55 | 253.68 | 253.68 | 1,857,499 |
| 2024-04-02 | 251.50 | 256.08 | 250.51 | 254.30 | 254.30 | 3,270,262 |
| 2024-04-01 | 245.00 | 257.00 | 244.99 | 252.54 | 252.54 | 4,162,202 |
| 2024-03-29 | 245.01 | 246.89 | 243.57 | 245.08 | 245.08 | 833,200 |
| 2024-03-28 | 246.00 | 248.98 | 244.70 | 245.10 | 245.10 | 2,824,786 |
| 2024-03-27 | 249.84 | 251.79 | 245.26 | 246.26 | 246.26 | 2,649,997 |
| 2024-03-26 | 247.99 | 250.99 | 246.45 | 250.18 | 250.18 | 2,978,972 |
| 2024-03-25 | 248.00 | 248.00 | 243.23 | 246.52 | 246.52 | 2,573,251 |
| 2024-03-22 | 249.74 | 250.00 | 243.10 | 246.85 | 246.85 | 3,288,355 |
| 2024-03-21 | 251.50 | 252.99 | 248.80 | 249.73 | 249.73 | 3,006,303 |
| 2024-03-20 | 249.54 | 250.50 | 247.90 | 248.80 | 248.80 | 3,273,554 |
| 2024-03-19 | 248.00 | 254.00 | 246.16 | 250.48 | 250.48 | 3,854,487 |
| 2024-03-18 | 249.60 | 251.27 | 247.50 | 250.15 | 250.15 | 2,610,144 |
| 2024-03-15 | 249.57 | 252.99 | 248.00 | 251.88 | 251.88 | 3,500,342 |
| 2024-03-14 | 254.33 | 257.74 | 245.20 | 251.38 | 251.38 | 4,698,133 |
| 2024-03-13 | 252.50 | 256.71 | 251.88 | 254.70 | 254.70 | 3,401,062 |
| 2024-03-12 | 242.11 | 257.80 | 241.65 | 255.44 | 255.44 | 7,369,850 |
| 2024-03-11 | 236.50 | 243.55 | 236.36 | 242.11 | 242.11 | 3,315,051 |
| 2024-03-08 | 237.20 | 239.45 | 235.81 | 237.00 | 237.00 | 2,127,768 |
| 2024-03-07 | 238.69 | 239.57 | 236.40 | 237.78 | 237.78 | 2,503,066 |
| 2024-03-06 | 241.70 | 242.96 | 237.69 | 238.00 | 238.00 | 2,444,017 |
| 2024-03-05 | 236.56 | 243.00 | 235.40 | 241.96 | 241.96 | 4,709,473 |
| 2024-03-04 | 236.90 | 240.37 | 235.56 | 236.60 | 236.60 | 3,594,366 |
| 2024-03-01 | 231.90 | 239.28 | 230.85 | 237.00 | 237.00 | 4,895,856 |
| 2024-02-29 | 226.79 | 233.50 | 225.95 | 233.06 | 233.06 | 4,388,811 |
| 2024-02-28 | 225.11 | 228.78 | 223.20 | 226.79 | 226.79 | 3,688,601 |
| 2024-02-27 | 226.22 | 227.98 | 223.90 | 226.07 | 226.07 | 4,098,626 |
| 2024-02-26 | 232.00 | 234.38 | 227.50 | 228.23 | 228.23 | 3,574,308 |
| 2024-02-23 | 232.15 | 238.39 | 231.55 | 233.46 | 233.46 | 3,134,390 |
| 2024-02-22 | 232.97 | 235.98 | 230.38 | 234.90 | 234.90 | 2,961,888 |
| 2024-02-21 | 223.00 | 236.88 | 221.01 | 233.87 | 233.87 | 8,579,608 |
| 2024-02-20 | 224.88 | 228.18 | 220.91 | 223.17 | 223.17 | 3,820,429 |
| 2024-02-19 | 229.78 | 232.00 | 223.54 | 224.82 | 224.82 | 5,532,002 |
| 2024-02-08 | 226.51 | 229.70 | 220.13 | 225.20 | 225.20 | 5,560,061 |
| 2024-02-07 | 220.99 | 227.00 | 218.00 | 226.33 | 226.33 | 6,403,286 |
| 2024-02-06 | 214.08 | 221.30 | 213.60 | 219.80 | 219.80 | 6,329,909 |
| 2024-02-05 | 206.74 | 217.20 | 205.58 | 214.65 | 214.65 | 6,735,044 |
| 2024-02-02 | 205.02 | 212.41 | 203.88 | 209.50 | 209.50 | 6,819,526 |
| 2024-02-01 | 200.00 | 205.50 | 199.59 | 203.97 | 203.97 | 3,945,991 |
| 2024-01-31 | 200.00 | 202.17 | 197.97 | 200.11 | 200.11 | 3,709,528 |
| 2024-01-30 | 207.10 | 207.12 | 200.61 | 201.11 | 201.11 | 3,039,112 |
| 2024-01-29 | 208.19 | 212.60 | 206.40 | 208.20 | 208.20 | 4,115,859 |
| 2024-01-26 | 203.13 | 207.71 | 203.01 | 207.39 | 207.39 | 4,276,362 |
| 2024-01-25 | 200.63 | 205.59 | 198.50 | 204.29 | 204.29 | 4,490,756 |
| 2024-01-24 | 203.50 | 203.99 | 196.94 | 200.72 | 200.72 | 3,618,707 |
| 2024-01-23 | 201.71 | 203.71 | 199.00 | 201.26 | 201.26 | 3,196,123 |
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.