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
2023-02-02	292.88	294.50	288.91	291.40	286.45	5,231,414
2023-02-01	291.55	292.90	285.29	290.93	285.99	5,098,959
2023-01-31	296.90	300.00	289.00	291.55	286.60	4,863,141
2023-01-30	300.00	300.50	290.80	296.93	291.89	7,214,426
2023-01-20	303.00	304.89	294.40	296.40	291.37	4,997,530
2023-01-19	298.91	300.75	292.96	298.48	293.41	4,993,541
2023-01-18	306.00	309.98	297.98	299.13	294.05	5,564,934
2023-01-17	313.98	313.98	304.12	306.00	300.81	4,552,584
2023-01-16	306.52	318.80	306.07	311.90	306.61	6,599,631
2023-01-13	296.24	308.69	296.24	306.56	301.36	6,675,776
2023-01-12	296.30	298.98	294.57	297.30	292.25	4,719,560
2023-01-11	294.00	296.83	291.01	294.00	289.01	4,055,664
2023-01-10	288.88	298.76	287.00	294.00	289.01	5,220,537
2023-01-09	289.69	292.33	285.10	289.98	285.06	5,110,376
2023-01-06	286.06	290.25	281.25	287.50	282.62	5,336,368
2023-01-05	279.62	289.70	277.28	286.06	281.20	7,084,611
2023-01-04	275.79	277.93	272.40	276.00	271.32	3,221,012
2023-01-03	284.21	284.21	272.00	275.84	271.16	7,234,210
2022-12-30	283.00	286.70	283.00	284.99	280.15	2,971,310
2022-12-29	283.00	284.50	278.40	282.83	278.03	3,160,719
2022-12-28	284.53	286.88	281.80	285.35	280.51	2,837,662
2022-12-27	284.50	288.70	281.02	286.00	281.15	3,297,453
2022-12-26	284.90	286.58	281.00	281.70	276.92	3,066,009
2022-12-23	280.10	288.00	278.18	283.96	279.14	3,193,289
2022-12-22	282.75	286.00	277.00	282.78	277.98	3,513,737
2022-12-21	273.94	280.00	273.91	277.84	273.12	4,169,669
2022-12-20	282.51	283.79	269.36	271.74	267.13	5,540,428
2022-12-19	287.22	289.99	282.44	283.99	279.17	2,779,093
2022-12-16	283.50	288.50	282.00	286.81	281.94	3,542,844
2022-12-15	290.65	291.90	280.00	284.06	279.24	5,598,890
2022-12-14	279.02	292.00	276.66	288.92	284.02	7,298,636
2022-12-13	277.90	279.88	273.50	279.05	274.31	4,252,418
2022-12-12	282.00	284.08	276.98	277.70	272.99	6,029,964
2022-12-09	277.76	285.06	271.50	284.19	279.37	7,690,631
2022-12-08	275.32	280.20	274.08	278.00	273.28	4,914,634
2022-12-07	274.07	281.50	270.41	275.31	270.64	6,528,315
2022-12-06	262.15	280.80	262.10	274.00	269.35	9,558,698
2022-12-05	267.76	269.19	263.52	264.40	259.91	5,262,248
2022-12-02	259.94	264.45	258.03	261.99	257.54	4,077,501
2022-12-01	264.00	271.11	260.30	260.62	256.20	8,946,962
2022-11-30	258.01	262.32	253.03	256.05	251.70	5,684,806
2022-11-29	250.19	262.00	250.19	260.86	256.43	9,881,069
2022-11-28	243.00	247.02	236.00	245.89	241.72	6,377,396
2022-11-25	249.30	250.49	242.99	248.88	244.66	3,683,588
2022-11-24	255.78	256.83	248.56	248.99	244.76	3,932,154
2022-11-23	255.00	256.50	251.00	253.30	249.00	2,709,932
2022-11-22	257.49	260.17	254.40	255.80	251.46	2,963,122
2022-11-21	258.00	258.12	252.49	255.99	251.65	4,593,105
2022-11-18	260.00	268.47	258.30	263.23	258.76	4,012,198
2022-11-17	264.10	266.70	257.06	259.57	255.16	4,529,278
2022-11-16	262.28	268.20	260.60	266.11	261.59	3,845,667
2022-11-15	263.99	269.80	260.12	264.20	259.72	5,970,580
2022-11-14	270.12	277.19	261.61	262.12	257.67	6,216,735
2022-11-11	269.00	272.00	263.01	268.48	263.92	8,834,154
2022-11-10	250.70	260.27	250.09	258.99	254.59	5,617,099
2022-11-09	256.50	258.90	250.33	252.72	248.43	5,220,950
2022-11-08	263.08	266.00	256.00	258.26	253.88	4,839,535
2022-11-07	256.00	265.50	256.00	264.00	259.52	6,368,958
2022-11-04	247.00	266.69	246.98	259.83	255.42	9,902,830
2022-11-03	252.00	252.40	246.60	248.66	244.44	5,744,239

← NewerPage 16 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.