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
2022-05-10	240.01	255.00	238.50	251.07	245.42	6,618,736
2022-05-09	250.00	250.00	240.00	245.37	239.85	6,256,155
2022-05-06	262.00	262.00	250.00	253.66	247.95	5,497,339
2022-05-05	271.00	275.70	266.60	267.06	261.05	5,509,735
2022-04-29	274.00	277.60	260.25	272.00	265.88	8,285,926
2022-04-28	271.40	275.75	269.40	272.00	265.88	6,402,408
2022-04-27	259.50	269.99	259.00	268.85	262.80	8,251,166
2022-04-26	254.00	266.00	254.00	257.51	251.71	8,779,769
2022-04-25	256.88	266.50	250.10	253.50	247.79	6,399,043
2022-04-22	261.85	264.00	255.50	261.08	255.20	4,982,776
2022-04-21	262.26	266.43	260.00	262.00	256.10	4,092,053
2022-04-20	261.08	268.70	257.00	264.01	258.07	4,917,836
2022-04-19	265.00	269.92	258.00	261.14	255.26	4,575,928
2022-04-18	261.92	266.20	254.52	264.21	258.26	5,285,546
2022-04-15	268.00	272.00	264.17	265.70	259.72	5,362,558
2022-04-14	261.15	280.02	256.50	272.52	266.39	9,277,519
2022-04-13	251.65	261.00	248.00	256.40	250.63	7,438,053
2022-04-12	234.43	252.81	233.06	252.81	247.12	9,381,697
2022-04-11	246.11	246.11	228.68	229.83	224.66	7,858,935
2022-04-08	251.00	254.88	246.50	247.50	241.93	3,576,975
2022-04-07	248.55	255.00	247.45	250.42	244.78	2,432,787
2022-04-06	254.00	257.40	247.16	250.85	245.20	4,874,864
2022-04-01	253.99	265.04	252.38	258.81	252.98	4,228,904
2022-03-31	251.05	257.00	250.61	254.90	249.16	3,278,583
2022-03-30	245.39	254.80	244.18	254.60	248.87	5,628,570
2022-03-29	241.00	246.50	240.07	242.89	237.42	4,878,483
2022-03-28	252.00	252.98	238.50	241.25	235.82	9,280,252
2022-03-25	263.20	268.75	256.09	257.80	252.00	5,633,154
2022-03-24	268.00	268.58	260.00	263.40	257.47	5,330,187
2022-03-23	270.90	274.48	267.25	271.47	265.36	3,382,138
2022-03-22	277.00	277.33	270.00	270.70	264.61	2,562,106
2022-03-21	275.40	277.58	270.01	274.39	268.21	3,227,898
2022-03-18	278.77	281.50	272.38	274.34	268.16	4,032,978
2022-03-17	275.50	286.65	274.45	280.00	273.70	7,179,109
2022-03-16	264.00	273.50	255.03	270.30	264.22	6,952,655
2022-03-15	262.52	268.93	255.10	258.95	253.12	5,396,523
2022-03-14	282.18	282.18	265.99	268.00	261.97	8,171,823
2022-03-11	287.90	292.01	279.43	287.12	280.66	5,546,317
2022-03-10	287.64	298.33	284.50	294.00	287.38	8,267,721
2022-03-09	273.98	277.89	264.00	273.95	267.78	5,869,216
2022-03-08	277.00	286.00	272.50	273.94	267.77	5,338,849
2022-03-07	280.00	283.00	271.40	272.40	266.27	5,486,525
2022-03-04	284.90	286.30	275.50	283.00	276.63	3,797,476
2022-03-03	299.65	301.39	286.06	286.80	280.34	4,968,154
2022-03-02	295.08	301.68	291.00	299.13	292.40	3,693,476
2022-03-01	293.00	299.00	292.20	297.27	290.58	3,724,398
2022-02-28	289.36	293.45	285.00	292.23	285.65	3,186,620
2022-02-25	290.94	295.00	288.50	289.80	283.28	2,620,622
2022-02-24	293.69	299.00	285.96	290.39	283.85	4,310,816
2022-02-23	294.92	295.51	288.00	294.81	288.17	3,041,376
2022-02-22	292.04	293.30	282.90	290.76	284.21	3,678,952
2022-02-21	297.00	300.66	292.00	295.32	288.67	2,731,661
2022-02-18	297.17	300.00	292.29	298.67	291.95	2,942,427
2022-02-17	297.98	300.00	294.05	297.17	290.48	4,041,937
2022-02-16	300.00	301.97	296.59	299.16	292.43	3,885,502
2022-02-15	296.00	302.50	294.05	299.37	292.63	6,073,683
2022-02-14	285.32	298.55	285.00	293.10	286.50	9,320,589
2022-02-11	269.90	286.18	267.00	282.60	276.24	6,968,119
2022-02-10	269.00	273.65	267.50	269.90	263.82	3,980,361
2022-02-09	255.00	273.00	252.00	271.00	264.90	8,146,629

← NewerPage 19 of 21 · 1,218 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.