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
2023-07-28	233.11	238.18	229.50	237.28	237.28	9,209,840
2023-07-27	228.05	237.61	228.05	235.70	235.70	11,026,699
2023-07-26	224.98	229.98	224.54	227.92	227.92	8,692,042
2023-07-25	222.00	226.80	219.13	225.00	225.00	16,422,265
2023-07-24	211.10	212.28	207.00	209.30	209.30	8,251,283
2023-07-21	211.66	218.49	209.62	214.52	214.52	7,472,577
2023-07-20	214.68	217.00	211.76	213.00	213.00	4,357,368
2023-07-19	210.01	213.50	209.72	212.95	212.95	3,805,054
2023-07-18	212.00	213.20	209.71	211.41	211.41	3,364,018
2023-07-17	209.01	211.24	206.00	210.84	210.84	4,466,411
2023-07-14	213.88	215.61	209.70	211.00	211.00	4,954,286
2023-07-13	205.11	215.33	205.11	212.96	212.96	11,754,404
2023-07-12	201.02	208.00	201.02	204.34	204.34	5,407,882
2023-07-11	201.91	203.00	200.01	201.91	201.91	3,458,509
2023-07-10	198.13	205.00	198.13	201.37	201.37	5,688,937
2023-07-07	196.66	202.00	196.01	198.10	198.10	5,010,013
2023-07-06	196.70	201.50	196.01	197.93	197.93	4,830,718
2023-07-05	201.28	201.50	196.17	198.05	198.05	5,174,331
2023-07-04	194.00	201.80	193.10	201.28	201.28	9,299,588
2023-07-03	185.07	196.17	183.95	196.17	196.17	11,040,977
2023-06-30	187.65	188.40	184.62	185.07	185.07	6,880,438
2023-06-29	191.38	191.44	184.55	185.59	185.59	10,422,079
2023-06-28	191.80	195.65	188.90	191.54	191.54	5,996,604
2023-06-27	195.49	195.80	186.30	191.89	191.89	10,411,998
2023-06-26	199.70	199.70	192.11	195.60	195.60	7,425,370
2023-06-21	207.00	208.88	203.40	203.60	200.14	6,892,729
2023-06-20	214.38	215.30	208.58	209.00	205.45	7,532,835
2023-06-19	219.97	221.00	214.20	215.03	211.38	5,134,958
2023-06-16	219.97	222.20	218.01	219.97	216.24	6,717,994
2023-06-15	211.64	219.86	210.00	219.57	215.84	9,095,384
2023-06-14	204.80	213.00	203.65	210.83	207.25	11,434,652
2023-06-13	206.06	207.57	197.77	204.80	201.32	10,238,775
2023-06-12	204.35	208.03	201.61	206.05	202.55	8,705,612
2023-06-09	208.02	209.41	204.20	204.20	200.73	5,679,143
2023-06-08	205.97	209.50	205.51	208.01	204.48	4,613,608
2023-06-07	210.95	212.00	205.75	205.92	202.42	5,666,581
2023-06-06	211.52	214.52	208.82	210.70	207.12	5,244,031
2023-06-05	216.13	216.13	210.28	212.00	208.40	4,767,087
2023-06-02	214.00	216.80	212.59	216.13	212.46	5,383,323
2023-06-01	210.79	219.99	210.00	212.41	208.80	6,987,786
2023-05-31	210.50	211.80	207.03	209.83	206.27	5,956,085
2023-05-30	215.00	215.50	209.47	210.69	207.11	6,654,900
2023-05-29	217.42	218.49	213.49	214.11	210.48	3,452,186
2023-05-26	215.45	219.08	214.68	217.36	213.67	4,834,727
2023-05-25	214.87	219.13	211.36	215.65	211.99	6,143,984
2023-05-24	211.00	219.11	210.82	215.40	211.74	7,487,093
2023-05-23	221.00	223.00	211.60	213.78	210.15	16,703,479
2023-05-22	220.00	225.73	209.05	224.99	221.17	19,794,719
2023-05-19	225.99	232.66	223.00	232.28	228.34	5,755,558
2023-05-18	230.88	230.97	225.16	227.14	223.28	4,344,408
2023-05-17	233.50	234.43	229.17	230.20	226.29	3,459,827
2023-05-16	235.34	235.87	232.40	233.50	229.54	2,270,292
2023-05-15	232.10	235.50	231.29	235.33	231.34	2,624,546
2023-05-12	235.00	237.90	233.65	233.80	229.83	3,099,830
2023-05-11	240.00	241.24	235.76	236.07	232.06	2,632,810
2023-05-10	240.50	241.25	236.88	237.55	233.52	3,536,049
2023-05-09	234.41	243.49	231.61	241.32	237.22	6,766,742
2023-05-08	240.40	241.00	233.90	234.70	230.72	5,598,913
2023-05-05	239.01	240.69	236.58	240.40	236.32	3,763,291
2023-05-04	248.00	250.99	239.00	239.01	234.95	6,480,536

← NewerPage 14 of 21 · 1,217 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.