Shanxi Xinghuacun Fen Wine Factory Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	204.00	204.97	200.00	202.23	202.23	5,141,563
2024-01-19	202.05	207.80	201.00	205.48	205.48	5,328,170
2024-01-18	198.00	204.61	195.88	204.34	204.34	8,324,478
2024-01-17	203.71	204.50	194.43	196.39	196.39	7,347,568
2024-01-16	202.89	206.99	201.20	204.51	204.51	4,696,660
2024-01-15	210.80	210.80	203.50	203.89	203.89	5,380,134
2024-01-12	211.11	212.48	207.50	211.47	211.47	2,791,325
2024-01-11	211.90	214.30	209.33	212.88	212.88	2,158,111
2024-01-10	210.00	216.00	208.31	213.10	213.10	2,939,800
2024-01-09	213.45	214.99	209.21	211.01	211.01	3,182,928
2024-01-08	214.53	216.50	211.00	213.51	213.51	2,948,830
2024-01-05	216.98	217.82	214.13	215.22	215.22	3,236,543
2024-01-04	221.00	221.00	215.17	217.50	217.50	4,045,041
2024-01-03	221.01	223.19	219.20	221.07	221.07	3,521,559
2024-01-02	228.08	228.70	221.49	221.79	221.79	4,568,560
2023-12-29	232.50	234.58	227.80	230.73	230.73	4,808,739
2023-12-28	225.60	234.80	224.42	233.31	233.31	5,923,979
2023-12-27	224.51	226.95	222.89	225.50	225.50	2,230,426
2023-12-26	226.50	226.66	223.03	224.97	224.97	1,942,257
2023-12-25	221.96	227.68	221.28	226.66	226.66	3,572,877
2023-12-22	221.73	224.40	219.46	222.26	222.26	2,933,663
2023-12-21	214.79	222.32	214.30	221.73	221.73	5,291,823
2023-12-20	218.70	220.38	215.35	215.80	215.80	2,910,295
2023-12-19	218.00	220.14	215.91	218.70	218.70	2,200,226
2023-12-18	215.76	220.48	214.67	218.27	218.27	2,971,173
2023-12-15	217.71	222.95	216.20	217.50	217.50	4,766,814
2023-12-14	223.15	224.58	216.03	216.20	216.20	5,976,656
2023-12-13	230.47	230.47	221.88	222.00	222.00	5,226,055
2023-12-12	224.14	230.95	223.31	230.47	230.47	4,305,086
2023-12-11	227.64	227.64	218.00	225.60	225.60	7,559,328
2023-12-08	224.97	232.38	223.05	231.50	231.50	4,434,075
2023-12-07	221.68	225.50	221.12	224.78	224.78	4,014,520
2023-12-06	221.11	224.30	220.44	222.72	222.72	3,562,824
2023-12-05	227.01	228.43	222.20	222.22	222.22	3,775,601
2023-12-04	235.00	235.00	228.78	229.00	229.00	4,290,824
2023-12-01	239.58	240.74	233.88	235.85	235.85	3,683,177
2023-11-30	237.98	239.90	235.66	238.86	238.86	2,415,851
2023-11-29	233.94	237.49	230.45	236.98	236.98	3,085,569
2023-11-28	237.98	238.50	232.08	233.99	233.99	2,828,357
2023-11-27	238.73	239.80	234.17	237.20	237.20	2,966,312
2023-11-24	239.87	243.50	238.00	240.51	240.51	1,754,672
2023-11-23	242.12	242.99	237.28	240.34	240.34	2,185,102
2023-11-22	243.94	246.09	241.70	242.89	242.89	1,927,846
2023-11-21	237.91	245.78	235.97	244.55	244.55	5,010,562
2023-11-20	233.51	237.90	232.30	236.44	236.44	2,562,729
2023-11-17	236.20	237.85	233.00	235.98	235.98	3,043,444
2023-11-16	241.80	242.98	237.00	238.00	238.00	2,518,776
2023-11-15	243.00	243.50	240.50	242.51	242.51	2,533,242
2023-11-14	241.00	242.96	238.60	240.88	240.88	2,295,094
2023-11-13	244.00	244.59	238.33	240.60	240.60	3,226,766
2023-11-10	247.16	247.98	243.20	244.30	244.30	3,468,835
2023-11-09	248.30	248.89	245.35	248.45	248.45	2,167,743
2023-11-08	246.00	249.02	244.99	248.50	248.50	3,064,699
2023-11-07	251.29	251.99	246.06	248.43	248.43	2,865,326
2023-11-06	253.00	253.00	247.25	251.49	251.49	3,781,415
2023-11-03	245.81	251.08	245.00	249.58	249.58	2,504,559
2023-11-02	255.25	255.25	245.80	246.73	246.73	3,363,557
2023-11-01	259.00	262.00	251.01	251.01	251.01	6,916,040
2023-10-31	245.00	248.69	244.00	247.20	247.20	3,129,195
2023-10-30	239.71	247.15	239.50	245.78	245.78	5,932,701

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.