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
2022-11-02	250.00	265.00	247.01	255.91	251.57	10,682,687
2022-11-01	235.00	251.50	234.87	250.98	246.72	11,708,322
2022-10-31	230.80	235.56	227.31	232.38	228.44	5,333,375
2022-10-28	232.68	239.33	229.72	234.63	230.65	9,427,613
2022-10-27	240.50	245.00	227.89	229.70	225.80	11,193,530
2022-10-26	244.24	250.86	239.77	240.95	236.86	8,279,289
2022-10-25	239.03	247.77	238.06	244.10	239.96	8,065,409
2022-10-24	259.00	260.00	240.71	242.84	238.72	13,150,093
2022-10-21	267.21	269.00	262.57	266.50	261.98	4,562,952
2022-10-20	258.99	270.90	256.02	269.69	265.11	7,165,022
2022-10-19	268.05	269.89	260.00	262.60	258.14	8,531,287
2022-10-18	271.60	274.55	267.61	270.50	265.91	3,931,203
2022-10-17	276.00	276.09	266.82	271.58	266.97	6,133,941
2022-10-14	275.95	281.60	273.60	277.94	273.22	6,281,354
2022-10-13	283.00	284.00	272.20	273.60	268.96	8,442,885
2022-10-12	284.90	284.90	270.00	278.50	273.77	7,896,395
2022-10-11	284.00	286.90	275.00	283.10	278.29	4,936,171
2022-10-10	302.05	302.50	281.00	283.10	278.29	8,594,635
2022-09-30	309.00	309.80	300.12	302.89	297.75	3,211,650
2022-09-29	310.00	311.00	303.00	304.28	299.12	4,277,108
2022-09-28	307.00	314.95	305.10	306.85	301.64	5,454,162
2022-09-27	298.29	309.83	298.05	308.18	302.95	6,862,905
2022-09-26	289.35	303.19	288.00	299.65	294.56	6,301,570
2022-09-23	292.44	295.00	289.52	291.89	286.94	3,336,802
2022-09-22	290.13	294.00	288.38	292.44	287.48	2,504,504
2022-09-21	294.34	298.00	291.01	292.15	287.19	2,699,447
2022-09-20	296.41	299.25	290.80	296.09	291.06	3,967,414
2022-09-19	290.00	304.55	288.26	293.75	288.76	6,437,184
2022-09-16	295.98	297.99	289.00	289.50	284.59	4,078,651
2022-09-15	290.28	298.60	290.28	296.00	290.98	5,485,275
2022-09-14	289.00	292.88	287.00	292.30	287.34	2,834,457
2022-09-13	291.21	296.49	287.61	293.00	288.03	5,649,050
2022-09-09	288.58	293.50	281.01	291.21	286.27	7,732,928
2022-09-08	278.12	291.31	278.12	285.59	280.74	8,272,731
2022-09-07	286.36	286.40	276.00	278.12	273.40	5,893,198
2022-09-06	285.06	288.77	282.03	286.02	281.17	4,236,925
2022-09-05	283.00	286.49	277.80	282.78	277.98	6,197,972
2022-09-02	294.58	295.00	285.08	288.53	283.63	4,745,367
2022-09-01	292.87	296.66	289.01	292.58	287.61	5,478,178
2022-08-31	283.20	299.88	282.01	293.00	288.03	10,626,588
2022-08-30	285.29	287.03	279.59	284.09	279.27	4,870,980
2022-08-29	285.00	293.66	284.27	285.30	280.46	7,300,851
2022-08-26	281.50	297.00	280.50	286.93	282.06	16,521,676
2022-08-25	264.00	276.00	264.00	276.00	271.32	9,840,932
2022-08-24	260.27	265.20	260.00	263.00	258.54	4,115,621
2022-08-23	265.40	266.40	259.01	261.65	257.21	5,898,999
2022-08-22	263.50	270.99	263.08	265.43	260.92	3,609,812
2022-08-19	264.58	268.65	261.80	265.04	260.54	3,820,197
2022-08-18	266.45	268.79	261.69	266.57	262.05	7,749,655
2022-08-17	267.78	272.00	263.50	269.40	264.83	6,109,159
2022-08-16	279.28	279.50	267.14	268.79	264.23	8,157,693
2022-08-15	282.00	282.88	276.25	277.88	273.16	4,570,253
2022-08-12	277.98	284.30	275.50	283.27	278.46	4,618,381
2022-08-11	274.02	278.96	272.20	277.85	273.13	4,010,595
2022-08-10	277.87	279.20	270.00	273.07	268.44	3,639,472
2022-08-09	275.70	279.60	273.81	276.89	272.19	2,476,544
2022-08-08	273.80	282.34	273.01	276.77	272.07	3,794,275
2022-08-05	275.55	277.63	271.52	275.53	270.85	3,304,177
2022-08-04	269.00	275.35	266.53	273.80	269.15	5,401,941
2022-08-03	266.93	271.88	265.03	267.18	262.65	4,279,725

← NewerPage 17 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.