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
2023-10-30	239.71	247.15	239.50	245.78	245.78	5,932,701
2023-10-27	242.50	243.68	235.00	242.51	242.51	6,895,270
2023-10-26	237.50	243.48	237.50	242.88	242.88	3,991,746
2023-10-25	238.50	244.24	237.60	239.45	239.45	6,892,937
2023-10-24	225.60	232.99	224.23	230.08	230.08	4,612,102
2023-10-23	222.00	227.52	221.29	225.60	225.60	3,229,987
2023-10-20	221.77	226.79	221.50	223.41	223.41	3,897,823
2023-10-19	231.00	231.50	224.00	224.00	224.00	5,785,327
2023-10-18	229.00	236.89	227.65	232.13	232.13	3,515,428
2023-10-17	228.00	232.30	224.67	229.40	229.40	3,405,695
2023-10-16	229.89	230.22	226.06	226.77	226.77	3,751,487
2023-10-13	234.20	234.20	229.50	230.25	230.25	4,123,918
2023-10-12	243.96	245.00	234.43	234.99	234.99	5,028,121
2023-10-11	243.80	243.88	238.19	239.90	239.90	3,025,596
2023-10-10	247.16	248.58	240.90	240.90	240.90	3,246,727
2023-10-09	239.50	243.99	236.00	243.04	243.04	4,204,392
2023-09-28	243.00	243.77	238.83	239.50	239.50	2,783,911
2023-09-27	244.01	246.40	240.52	241.71	241.71	2,659,301
2023-09-26	244.00	246.10	243.00	243.26	243.26	1,850,152
2023-09-25	246.33	249.00	244.00	244.72	244.72	2,984,500
2023-09-22	241.50	246.80	240.05	246.31	246.31	4,913,320
2023-09-21	247.04	247.53	241.22	241.50	241.50	4,751,484
2023-09-20	250.00	250.00	246.52	248.04	248.04	3,579,638
2023-09-19	254.30	254.50	247.00	250.00	250.00	3,918,099
2023-09-18	250.56	254.25	249.18	252.57	252.57	3,093,137
2023-09-15	255.79	256.88	251.16	252.55	252.55	5,699,658
2023-09-14	256.89	258.20	254.30	255.20	255.20	3,935,994
2023-09-13	256.00	260.56	254.04	255.80	255.80	3,718,660
2023-09-12	256.30	256.36	253.30	254.45	254.45	2,751,402
2023-09-11	254.00	259.87	253.03	256.95	256.95	4,092,000
2023-09-08	251.91	256.19	251.63	255.53	255.53	2,846,788
2023-09-07	255.00	256.00	252.00	253.74	253.74	3,628,322
2023-09-06	256.20	257.49	254.24	256.61	256.61	4,409,569
2023-09-05	260.50	263.88	257.00	258.31	258.31	6,782,358
2023-09-04	253.80	262.82	253.00	262.82	262.82	12,123,180
2023-09-01	245.00	251.00	245.00	249.20	249.20	5,678,351
2023-08-31	242.98	243.90	239.80	242.05	242.05	3,457,799
2023-08-30	243.89	245.50	241.00	242.00	242.00	4,334,665
2023-08-29	235.00	244.69	233.30	242.79	242.79	7,572,641
2023-08-28	245.50	246.99	232.71	235.00	235.00	8,157,824
2023-08-25	230.79	232.00	227.80	230.85	230.85	4,919,044
2023-08-24	223.10	231.27	220.91	229.92	229.92	5,798,535
2023-08-23	226.46	226.46	221.66	221.80	221.80	2,744,395
2023-08-22	227.39	228.20	222.26	226.45	226.45	3,972,474
2023-08-21	225.00	230.68	221.00	226.85	226.85	4,344,149
2023-08-18	229.78	232.10	225.40	225.76	225.76	3,357,055
2023-08-17	224.46	229.95	223.28	229.72	229.72	4,458,965
2023-08-16	222.60	227.59	222.22	225.50	225.50	3,892,264
2023-08-15	224.25	225.58	221.00	224.00	224.00	3,278,697
2023-08-14	222.00	224.68	219.23	224.27	224.27	4,829,616
2023-08-11	232.28	232.80	226.30	226.30	226.30	4,386,235
2023-08-10	230.33	232.90	229.25	231.96	231.96	2,510,540
2023-08-09	230.71	233.00	229.67	231.70	231.70	3,135,532
2023-08-08	230.00	233.33	229.20	230.70	230.70	3,042,505
2023-08-07	233.88	235.47	230.00	231.93	231.93	4,532,785
2023-08-04	237.60	240.99	232.60	234.15	234.15	4,678,019
2023-08-03	232.80	236.35	227.20	234.57	234.57	5,436,045
2023-08-02	230.47	234.98	229.60	231.35	231.35	4,290,801
2023-08-01	236.99	239.80	230.33	232.50	232.50	9,727,604
2023-07-31	239.30	248.56	236.20	238.78	238.78	12,415,400

← NewerPage 13 of 21 · 1,212 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.