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
2023-04-28	252.00	256.76	247.30	248.46	244.24	8,446,908
2023-04-27	240.33	245.00	237.50	244.12	239.98	5,120,470
2023-04-26	240.78	243.50	238.57	240.06	235.99	3,426,490
2023-04-25	237.97	241.00	234.80	240.78	236.69	4,623,248
2023-04-24	238.00	239.79	234.80	236.23	232.22	5,079,256
2023-04-21	242.00	242.88	238.02	238.87	234.82	4,365,422
2023-04-20	244.79	245.30	240.48	241.94	237.83	3,125,236
2023-04-19	246.80	247.00	243.20	244.69	240.54	3,036,028
2023-04-18	245.51	246.79	244.06	245.83	241.66	4,469,273
2023-04-17	243.81	246.81	243.78	245.00	240.84	5,056,783
2023-04-14	247.00	248.80	242.76	243.31	239.18	4,524,425
2023-04-13	241.00	250.00	239.09	246.67	242.48	7,404,078
2023-04-12	245.99	248.84	240.01	241.08	236.99	6,701,845
2023-04-11	245.90	252.00	245.08	245.56	241.39	8,812,822
2023-04-10	250.20	250.29	241.00	244.11	239.97	9,829,010
2023-04-07	255.03	257.00	250.30	252.39	248.11	8,452,528
2023-04-06	266.18	266.18	257.00	257.26	252.89	7,004,683
2023-04-04	267.77	268.88	263.77	267.36	262.82	6,206,688
2023-04-03	271.00	272.39	265.90	267.82	263.27	5,680,183
2023-03-31	275.00	278.53	272.00	272.40	267.78	4,123,178
2023-03-30	274.00	276.66	271.52	275.00	270.33	3,393,020
2023-03-29	277.22	277.25	271.57	273.99	269.34	2,779,455
2023-03-28	271.98	276.00	271.45	274.83	270.17	3,168,082
2023-03-27	273.62	273.62	269.66	271.49	266.88	2,951,495
2023-03-24	270.92	275.15	269.73	273.60	268.96	3,245,482
2023-03-23	268.34	272.88	267.00	271.11	266.51	3,331,216
2023-03-22	272.40	277.39	268.11	269.05	264.48	4,106,499
2023-03-21	266.90	275.00	265.50	272.35	267.73	4,976,857
2023-03-20	264.00	269.35	262.00	266.23	261.71	3,514,021
2023-03-17	274.00	275.00	265.50	267.23	262.69	6,222,951
2023-03-16	269.90	277.68	268.00	273.51	268.87	5,924,814
2023-03-15	278.01	279.01	268.00	268.10	263.55	4,603,414
2023-03-14	271.14	275.88	267.15	272.10	267.48	5,717,074
2023-03-13	264.00	272.98	263.18	271.20	266.60	7,052,596
2023-03-10	260.25	266.00	260.13	262.15	257.70	4,168,695
2023-03-09	266.33	266.65	260.11	263.49	259.02	4,123,988
2023-03-08	265.02	267.67	262.97	264.68	260.19	4,397,120
2023-03-07	273.92	273.98	266.00	266.65	262.12	6,799,584
2023-03-06	275.00	275.50	270.06	274.30	269.64	4,079,073
2023-03-03	280.30	281.85	274.00	275.58	270.90	4,678,571
2023-03-02	284.91	284.98	277.08	278.90	274.17	5,541,819
2023-03-01	282.23	285.99	280.38	284.30	279.47	3,700,641
2023-02-28	286.06	286.40	279.65	282.65	277.85	3,032,590
2023-02-27	280.08	286.49	280.00	283.75	278.93	4,113,080
2023-02-24	286.00	287.99	280.05	281.88	277.10	3,891,710
2023-02-23	290.06	291.99	285.29	289.00	284.09	2,848,671
2023-02-22	291.53	295.48	289.10	290.12	285.20	3,106,612
2023-02-21	296.05	298.59	289.00	292.27	287.31	3,975,024
2023-02-20	293.00	298.68	289.66	297.87	292.81	3,906,489
2023-02-17	298.78	304.43	294.00	294.00	289.01	4,224,399
2023-02-16	298.50	305.28	297.00	299.51	294.43	4,773,318
2023-02-15	298.22	302.00	295.42	297.02	291.98	3,755,623
2023-02-14	297.50	305.00	294.50	299.50	294.42	5,053,207
2023-02-13	283.44	299.58	283.00	296.70	291.66	7,057,481
2023-02-10	289.00	292.03	284.85	287.01	282.14	4,146,722
2023-02-09	281.00	289.00	280.00	289.00	284.09	5,202,589
2023-02-08	285.00	286.05	279.00	280.46	275.70	2,966,091
2023-02-07	282.84	285.52	281.50	284.54	279.71	3,900,585
2023-02-06	283.68	283.68	276.13	281.35	276.57	5,374,235
2023-02-03	288.00	290.00	281.00	286.58	281.72	5,605,146

← NewerPage 15 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.