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
2026-07-17	119.15	120.50	116.11	116.24	116.24	10,943,215
2026-07-16	117.26	120.75	117.07	119.15	119.15	13,362,639
2026-07-15	108.40	119.60	108.22	118.25	118.25	20,690,230
2026-07-14	109.98	110.90	108.35	110.50	110.50	7,754,523
2026-07-13	109.50	110.58	108.58	109.56	109.56	8,308,059
2026-07-10	105.00	111.30	103.64	110.30	110.30	18,416,049
2026-07-09	107.24	107.55	104.84	105.08	105.08	8,860,624
2026-07-08	107.75	108.68	106.59	107.64	107.64	6,518,785
2026-07-07	111.10	111.65	107.49	108.06	108.06	10,386,582
2026-07-06	108.68	113.09	108.02	111.74	111.74	11,768,668
2026-07-03	109.18	110.77	108.51	109.25	109.25	8,100,843
2026-07-02	110.98	113.10	108.45	109.17	109.17	10,084,619
2026-07-01	110.00	112.30	107.55	110.86	110.86	11,068,570
2026-06-30	107.70	111.00	106.21	109.37	109.37	11,399,960
2026-06-29	107.00	112.38	104.80	109.25	109.25	15,686,699
2026-06-26	111.00	113.88	107.92	108.10	108.10	13,926,775
2026-06-25	105.71	112.68	104.39	110.12	110.12	19,323,951
2026-06-24	109.00	110.16	105.50	105.71	105.71	12,879,681
2026-06-23	113.60	114.80	108.67	109.18	109.18	15,184,299
2026-06-22	112.11	115.20	110.16	113.61	113.61	13,932,221
2026-06-18	118.23	118.23	112.70	113.28	113.28	14,299,505
2026-06-17	117.41	119.96	115.54	117.70	117.70	8,967,680
2026-06-16	118.72	119.69	117.20	117.35	117.35	7,603,857
2026-06-15	119.00	120.58	117.41	119.28	119.28	9,167,832
2026-06-12	119.40	122.35	118.54	118.54	118.54	10,419,862
2026-06-11	118.19	120.66	117.82	119.60	119.60	7,090,640
2026-06-10	116.00	119.93	115.82	118.79	118.79	11,864,446
2026-06-09	117.98	118.50	115.85	116.85	116.85	7,474,174
2026-06-08	121.01	122.09	117.18	117.97	117.97	8,975,409
2026-06-05	123.22	124.40	121.01	122.03	122.03	8,129,355
2026-06-04	123.50	125.49	122.03	122.10	122.10	6,835,635
2026-06-03	125.30	125.40	122.00	123.50	123.50	8,939,276
2026-06-02	127.50	128.88	125.60	125.70	125.70	9,128,579
2026-06-01	127.00	128.97	125.91	128.13	128.13	9,270,956
2026-05-29	125.78	131.88	125.08	128.30	128.30	17,265,564
2026-05-28	127.28	127.58	125.13	126.17	126.17	8,391,632
2026-05-27	126.75	131.50	124.49	128.60	128.60	17,645,060
2026-05-26	128.40	130.89	126.01	126.68	126.68	9,604,343
2026-05-25	127.49	130.80	125.36	128.63	128.63	8,327,282
2026-05-22	131.10	131.37	128.20	128.25	128.25	7,299,884
2026-05-21	131.08	134.88	130.71	131.37	131.37	8,581,124
2026-05-20	129.13	132.98	129.01	131.46	131.46	7,308,117
2026-05-19	129.88	133.28	129.38	129.78	129.78	7,044,487
2026-05-18	131.05	131.66	128.66	129.84	129.84	6,079,408
2026-05-15	132.93	133.58	130.33	131.41	131.41	7,524,470
2026-05-14	133.53	138.30	131.70	134.05	134.05	12,023,423
2026-05-13	136.70	137.58	133.00	133.80	133.80	9,716,285
2026-05-12	140.51	140.58	136.60	137.01	137.01	9,058,611
2026-05-11	140.90	142.80	139.36	140.37	140.37	8,575,788
2026-05-08	144.10	144.60	141.01	141.60	141.60	6,166,796
2026-05-07	140.68	146.40	140.68	143.75	143.75	9,721,326
2026-05-06	140.82	142.45	139.72	140.92	140.92	8,761,997
2026-04-30	142.30	146.95	141.50	143.35	143.35	9,755,162
2026-04-29	138.02	144.00	138.00	143.14	143.14	9,984,983
2026-04-28	138.31	139.31	137.30	138.72	138.72	4,800,756
2026-04-27	140.08	140.68	138.08	138.31	138.31	6,464,051
2026-04-24	141.06	143.77	139.80	141.95	141.95	7,844,866
2026-04-23	140.50	145.52	140.50	142.38	142.38	14,873,275
2026-04-22	136.00	137.20	135.02	136.91	136.91	6,912,282
2026-04-21	138.79	140.30	136.50	136.86	136.86	5,321,681

← NewerPage 2 of 21 · 1,215 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.