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
2026-04-21	138.79	140.30	136.50	136.86	136.86	5,321,681
2026-04-20	139.00	140.51	137.81	138.87	138.87	5,132,301
2026-04-17	139.20	139.88	138.60	139.50	139.50	4,113,902
2026-04-16	138.60	142.26	138.21	141.16	141.16	6,206,140
2026-04-15	138.28	140.20	137.70	139.05	139.05	5,186,537
2026-04-14	135.80	139.38	135.26	139.06	139.06	8,657,845
2026-04-13	138.01	138.20	135.00	135.75	135.75	7,738,747
2026-04-10	139.37	140.11	138.17	138.88	138.88	7,341,582
2026-04-09	143.10	143.10	138.48	139.31	139.31	7,777,642
2026-04-08	142.39	144.13	142.00	143.94	143.94	4,391,943
2026-04-07	141.20	142.86	140.19	141.31	141.31	2,721,679
2026-04-03	144.00	144.48	140.67	141.70	141.70	4,154,965
2026-04-02	143.60	145.36	142.88	144.06	144.06	4,109,182
2026-04-01	143.60	145.89	142.06	144.38	144.38	6,972,614
2026-03-31	149.64	150.00	142.88	143.06	143.06	6,797,882
2026-03-30	146.97	148.35	145.12	146.68	146.68	4,710,272
2026-03-27	146.90	148.99	146.55	148.46	148.46	3,705,383
2026-03-26	149.00	149.47	147.06	147.80	147.80	5,730,002
2026-03-25	148.80	149.21	147.90	149.21	149.21	3,690,656
2026-03-24	149.85	150.37	147.23	148.45	148.45	4,074,985
2026-03-23	151.84	151.84	148.39	148.92	148.92	5,784,940
2026-03-20	156.00	156.70	153.86	153.86	153.86	5,278,314
2026-03-19	156.12	157.60	155.90	156.14	156.14	4,187,106
2026-03-18	160.80	161.80	157.63	158.19	158.19	3,468,015
2026-03-17	160.01	162.73	159.00	160.77	160.77	5,033,600
2026-03-16	158.86	162.00	158.76	160.77	160.77	5,506,113
2026-03-13	157.30	160.80	156.88	159.27	159.27	4,722,140
2026-03-12	156.56	158.50	156.12	157.75	157.75	4,265,028
2026-03-11	157.70	157.90	156.12	156.90	156.90	4,219,425
2026-03-10	158.92	160.00	157.40	157.69	157.69	4,189,578
2026-03-09	158.77	162.28	157.60	159.16	159.16	5,080,134
2026-03-06	155.30	160.99	155.11	160.71	160.71	6,306,969
2026-03-05	157.15	157.34	155.50	155.93	155.93	3,112,528
2026-03-04	160.05	160.60	155.57	156.00	156.00	6,444,178
2026-03-03	158.20	165.00	156.88	161.68	161.68	7,701,116
2026-03-02	160.02	161.05	157.55	158.52	158.52	5,773,122
2026-02-27	161.87	161.90	161.02	161.15	161.15	3,456,940
2026-02-26	164.01	164.10	161.00	161.38	161.38	6,548,354
2026-02-25	163.58	165.50	163.36	163.92	163.92	4,263,338
2026-02-24	167.70	167.77	162.10	163.58	163.58	5,657,566
2026-02-13	166.31	168.20	164.97	165.84	165.84	6,202,610
2026-02-12	168.50	169.18	165.82	166.31	166.31	5,856,835
2026-02-11	170.31	171.78	168.78	169.66	169.66	5,581,880
2026-02-10	174.00	174.12	169.61	170.28	170.28	6,789,052
2026-02-09	173.97	175.77	173.00	174.70	174.70	6,355,396
2026-02-06	179.55	181.98	174.15	175.10	175.10	8,652,305
2026-02-05	180.05	183.97	178.61	180.21	180.21	9,669,024
2026-02-04	173.72	182.72	172.61	180.58	180.58	14,918,661
2026-02-03	171.50	177.00	171.50	174.35	174.35	7,635,608
2026-02-02	171.20	180.98	171.20	173.50	173.50	13,639,201
2026-01-30	176.91	176.91	170.33	171.01	171.01	15,579,542
2026-01-29	161.70	177.42	161.29	177.42	177.42	24,371,174
2026-01-28	160.90	162.60	160.15	161.29	161.29	7,776,847
2026-01-27	164.97	164.97	161.07	161.26	161.26	7,539,711
2026-01-26	164.70	165.89	160.69	164.38	164.38	11,273,032
2026-01-23	167.00	167.20	164.48	164.76	164.76	8,029,280
2026-01-22	166.98	168.37	166.00	166.63	166.63	6,262,348
2026-01-21	171.00	171.00	166.60	166.99	166.99	8,385,983
2026-01-20	169.40	172.19	169.00	170.99	170.99	6,559,403
2026-01-19	172.00	172.15	168.00	169.36	169.36	8,762,294

← NewerPage 3 of 21 · 1,213 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.