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
2022-02-08	268.97	270.26	254.00	256.50	250.73	7,413,280
2022-02-07	272.40	283.00	260.11	268.30	262.26	8,888,013
2022-01-28	286.42	289.89	274.25	275.15	268.96	6,649,513
2022-01-27	289.60	292.80	282.12	286.42	279.97	6,410,394
2022-01-26	268.80	288.00	268.80	285.60	279.17	13,032,598
2022-01-25	272.00	276.35	268.20	268.33	262.29	5,321,063
2022-01-24	277.99	283.00	274.00	274.75	268.56	5,255,779
2022-01-21	275.28	283.17	270.90	280.23	273.92	5,995,475
2022-01-20	278.00	280.82	274.03	277.98	271.72	4,722,606
2022-01-19	288.00	288.28	275.00	277.75	271.50	5,177,743
2022-01-18	278.66	291.22	278.00	283.28	276.90	7,996,743
2022-01-17	275.28	279.43	268.35	279.37	273.08	4,659,236
2022-01-14	280.41	282.39	275.50	275.90	269.69	5,513,990
2022-01-13	285.23	288.06	279.00	280.88	274.56	7,926,395
2022-01-12	286.28	293.00	282.96	285.23	278.81	7,892,736
2022-01-11	288.38	300.99	284.00	290.00	283.47	7,004,513
2022-01-10	280.00	296.67	277.01	288.40	281.91	9,797,446
2022-01-07	301.30	303.53	293.56	295.00	288.36	4,417,556
2022-01-06	303.67	307.00	297.68	301.80	295.01	4,667,415
2022-01-05	309.00	312.60	303.69	305.01	298.14	4,387,833
2022-01-04	312.62	315.76	303.05	310.50	303.51	5,279,852
2021-12-31	321.94	323.00	313.01	315.78	308.67	5,273,950
2021-12-30	317.98	324.58	315.88	320.38	313.17	4,311,659
2021-12-29	330.00	331.00	315.31	315.53	308.43	6,261,335
2021-12-28	320.00	336.77	318.70	326.00	318.66	8,165,718
2021-12-27	312.09	321.60	307.00	321.41	314.17	9,907,764
2021-12-24	306.08	312.02	304.20	307.45	300.53	6,868,254
2021-12-23	303.00	306.08	296.00	306.08	299.19	7,095,105
2021-12-22	304.00	306.80	297.76	299.01	292.28	6,778,650
2021-12-21	310.49	311.98	301.00	303.84	297.00	6,156,255
2021-12-20	306.99	312.69	306.25	310.90	303.90	8,557,804
2021-12-17	308.95	314.30	302.33	304.30	297.45	9,463,797
2021-12-16	328.40	328.40	301.80	313.00	305.95	19,711,480
2021-12-15	338.56	343.00	333.99	335.00	327.46	4,063,772
2021-12-14	337.67	344.48	335.68	340.93	333.26	6,254,123
2021-12-13	335.58	347.25	335.58	339.67	332.02	7,555,250
2021-12-10	332.00	336.99	327.80	334.11	326.59	6,059,424
2021-12-09	331.84	342.00	327.00	334.00	326.48	10,512,063
2021-12-08	318.75	333.00	317.00	330.84	323.39	9,073,260
2021-12-07	320.00	326.66	317.59	318.70	311.53	5,086,462
2021-12-06	325.00	328.63	320.00	321.00	313.77	5,773,894
2021-12-03	313.00	330.02	312.56	324.51	317.20	9,292,739
2021-12-02	313.00	315.39	310.00	314.98	307.89	3,912,113
2021-12-01	315.00	316.50	310.55	312.42	305.39	3,611,154
2021-11-30	315.98	319.13	310.01	310.02	303.04	5,384,680
2021-11-29	312.80	317.60	310.05	315.10	308.01	6,265,673
2021-11-26	313.71	317.00	312.58	315.00	307.91	4,788,894
2021-11-25	322.82	323.77	312.67	315.18	308.08	6,453,982
2021-11-24	308.18	324.80	308.10	318.01	310.85	11,264,546
2021-11-23	308.20	313.50	306.30	308.17	301.23	5,466,563
2021-11-22	310.77	318.60	308.55	310.20	303.22	6,302,084
2021-11-19	309.00	316.80	308.06	311.70	304.68	5,776,244
2021-11-18	309.35	313.00	305.80	311.12	304.12	4,047,333
2021-11-17	309.42	312.19	305.78	309.95	302.97	4,366,448
2021-11-16	295.51	316.78	295.00	310.70	303.71	8,944,909
2021-11-15	294.15	297.80	289.57	296.25	289.58	4,111,793
2021-11-12	295.60	298.97	291.58	291.89	285.32	4,640,710
2021-11-11	295.90	298.80	292.18	295.00	288.36	4,227,183
2021-11-10	302.00	305.80	293.48	297.90	291.19	4,929,753
2021-11-09	302.00	306.62	299.03	302.01	295.21	5,423,443

← NewerPage 20 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.