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
2022-08-02	270.00	272.12	264.30	266.50	261.98	7,995,125
2022-08-01	272.73	275.50	270.00	271.66	267.05	6,678,425
2022-07-29	283.98	288.00	273.00	274.17	269.52	7,410,145
2022-07-28	287.25	291.00	285.16	286.28	281.42	2,556,681
2022-07-27	294.00	295.44	285.89	287.12	282.25	4,277,869
2022-07-26	294.93	298.55	294.00	296.20	291.17	3,770,564
2022-07-25	290.00	294.49	284.11	292.81	287.84	3,291,886
2022-07-22	290.80	296.31	288.11	290.80	285.86	3,414,223
2022-07-21	289.03	293.50	288.43	290.20	285.27	3,459,239
2022-07-20	287.51	292.50	286.00	290.39	285.46	4,363,381
2022-07-19	286.00	289.79	281.50	285.00	280.16	3,622,683
2022-07-18	289.00	290.36	280.61	287.30	282.42	5,273,150
2022-07-15	286.15	298.03	286.15	289.07	284.16	6,473,016
2022-07-14	289.74	290.56	286.00	288.42	283.52	3,114,595
2022-07-13	289.91	292.60	287.26	289.76	284.84	3,708,134
2022-07-12	291.96	294.70	286.20	290.39	285.46	3,546,870
2022-07-11	295.08	297.49	291.20	293.20	288.22	4,505,409
2022-07-08	303.31	305.51	296.33	300.77	295.66	4,865,841
2022-07-07	298.21	301.30	293.06	299.60	294.51	4,592,291
2022-07-06	308.00	308.00	296.21	298.20	293.14	6,433,492
2022-07-05	311.56	313.80	300.00	306.24	301.04	7,789,042
2022-07-04	304.00	312.00	303.12	308.90	303.66	6,660,177
2022-07-01	320.00	323.00	303.11	312.15	306.85	9,549,101
2022-06-30	317.34	333.00	317.34	324.80	319.29	6,602,427
2022-06-29	317.60	319.01	314.55	315.94	310.58	4,117,217
2022-06-28	315.70	321.87	315.38	317.60	312.21	5,315,322
2022-06-27	305.01	324.00	305.01	319.50	312.31	6,918,248
2022-06-24	302.91	306.50	299.23	302.80	295.98	4,567,036
2022-06-23	295.98	300.66	293.17	300.28	293.52	4,568,148
2022-06-22	296.54	299.23	292.66	293.06	286.46	3,009,860
2022-06-21	296.90	303.50	294.18	296.55	289.87	4,308,783
2022-06-20	291.00	305.00	288.50	298.80	292.07	6,284,639
2022-06-17	280.01	290.60	280.00	287.88	281.40	4,171,324
2022-06-16	287.34	290.69	281.10	283.00	276.63	3,287,900
2022-06-15	280.00	290.00	276.50	286.01	279.57	5,830,581
2022-06-14	271.71	281.30	271.23	280.30	273.99	3,321,166
2022-06-13	281.00	283.00	274.13	276.70	270.47	6,336,980
2022-06-10	279.50	286.97	275.12	286.97	280.51	4,572,078
2022-06-09	286.20	290.60	282.01	283.37	276.99	3,553,764
2022-06-08	287.40	292.95	283.23	286.50	280.05	5,986,828
2022-06-07	275.55	288.50	274.45	286.10	279.66	5,512,125
2022-06-06	270.28	279.80	266.50	276.78	270.55	4,809,079
2022-06-02	268.10	273.71	268.00	270.25	264.17	3,068,174
2022-06-01	270.40	272.88	267.00	271.60	265.49	4,706,496
2022-05-31	260.00	274.60	257.51	272.50	266.37	9,098,289
2022-05-30	254.10	262.00	252.00	261.25	255.37	8,070,991
2022-05-27	248.00	254.87	246.20	251.29	245.63	6,078,845
2022-05-26	248.00	248.79	242.16	245.60	240.07	5,222,519
2022-05-25	254.25	254.58	241.50	248.26	242.67	6,292,212
2022-05-24	255.34	255.97	250.99	252.04	246.37	4,045,721
2022-05-23	262.94	262.94	254.00	255.00	249.26	6,323,391
2022-05-20	255.47	264.56	255.46	262.98	257.06	6,901,878
2022-05-19	255.00	256.80	250.66	253.00	247.30	4,362,361
2022-05-18	259.88	260.00	251.50	258.19	252.38	4,164,294
2022-05-17	256.50	261.66	253.53	258.00	252.19	3,760,022
2022-05-16	259.09	260.67	252.70	254.95	249.21	3,818,672
2022-05-13	261.77	263.31	255.55	258.41	252.59	3,299,694
2022-05-12	255.99	263.88	253.10	258.81	252.98	3,756,060
2022-05-11	250.52	261.44	250.52	256.79	251.01	5,738,175
2022-05-10	240.01	255.00	238.50	251.07	245.42	6,618,736

← NewerPage 18 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.