Shanxi Xinghuacun Fen Wine Factory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 174.28 | 174.50 | 171.58 | 172.37 | 172.37 | 6,086,600 |
| 2026-01-15 | 174.43 | 175.80 | 172.23 | 174.28 | 174.28 | 6,253,032 |
| 2026-01-14 | 176.84 | 178.53 | 174.10 | 175.48 | 175.48 | 7,717,100 |
| 2026-01-13 | 180.01 | 180.47 | 176.50 | 176.98 | 176.98 | 5,392,972 |
| 2026-01-12 | 176.62 | 181.23 | 176.10 | 179.83 | 179.83 | 7,225,253 |
| 2026-01-09 | 179.37 | 179.60 | 175.35 | 176.55 | 176.55 | 4,365,984 |
| 2026-01-08 | 176.77 | 177.47 | 175.02 | 176.50 | 176.50 | 4,801,856 |
| 2026-01-07 | 179.00 | 180.50 | 176.80 | 177.49 | 177.49 | 4,460,157 |
| 2026-01-06 | 177.50 | 179.22 | 175.30 | 179.09 | 179.09 | 5,194,302 |
| 2026-01-05 | 171.58 | 177.92 | 171.58 | 176.99 | 176.99 | 7,126,836 |
| 2025-12-31 | 172.58 | 173.86 | 171.16 | 171.70 | 171.70 | 3,645,542 |
| 2025-12-30 | 175.01 | 175.56 | 172.69 | 173.05 | 173.05 | 4,220,714 |
| 2025-12-29 | 176.82 | 177.16 | 174.40 | 175.00 | 175.00 | 5,076,665 |
| 2025-12-26 | 178.00 | 178.48 | 176.68 | 177.70 | 177.70 | 2,887,360 |
| 2025-12-25 | 175.95 | 179.00 | 175.95 | 178.67 | 178.67 | 4,320,687 |
| 2025-12-24 | 177.00 | 177.30 | 175.24 | 175.60 | 175.60 | 3,869,889 |
| 2025-12-23 | 178.15 | 178.51 | 176.60 | 177.30 | 177.30 | 2,595,939 |
| 2025-12-22 | 178.30 | 180.18 | 177.50 | 178.15 | 178.15 | 3,289,062 |
| 2025-12-19 | 177.15 | 179.10 | 176.37 | 178.60 | 178.60 | 3,414,429 |
| 2025-12-18 | 178.01 | 178.66 | 176.89 | 177.11 | 177.11 | 2,440,788 |
| 2025-12-17 | 177.78 | 178.99 | 175.53 | 177.67 | 177.67 | 3,909,080 |
| 2025-12-16 | 179.00 | 179.77 | 177.37 | 177.77 | 177.77 | 3,180,849 |
| 2025-12-15 | 182.00 | 183.26 | 179.00 | 179.56 | 179.56 | 5,736,540 |
| 2025-12-12 | 179.50 | 181.75 | 178.15 | 180.10 | 180.10 | 6,547,402 |
| 2025-12-11 | 179.50 | 180.55 | 177.20 | 179.13 | 179.13 | 3,438,378 |
| 2025-12-10 | 178.70 | 180.00 | 176.52 | 179.81 | 179.81 | 3,362,674 |
| 2025-12-09 | 180.74 | 180.88 | 177.60 | 179.28 | 179.28 | 4,594,301 |
| 2025-12-08 | 181.97 | 182.30 | 180.00 | 180.15 | 180.15 | 4,746,309 |
| 2025-12-05 | 181.00 | 182.12 | 179.48 | 182.05 | 182.05 | 4,098,141 |
| 2025-12-04 | 187.49 | 188.00 | 180.00 | 181.18 | 181.18 | 9,240,430 |
| 2025-12-03 | 192.41 | 192.59 | 186.69 | 187.60 | 187.60 | 5,566,963 |
| 2025-12-02 | 193.80 | 196.97 | 192.02 | 192.16 | 192.16 | 4,055,232 |
| 2025-12-01 | 193.52 | 195.30 | 192.37 | 193.78 | 193.78 | 3,361,910 |
| 2025-11-28 | 194.53 | 195.50 | 193.39 | 194.30 | 194.30 | 2,736,935 |
| 2025-11-27 | 193.33 | 197.00 | 191.70 | 195.50 | 195.50 | 4,591,255 |
| 2025-11-26 | 193.00 | 193.99 | 191.60 | 193.30 | 193.30 | 2,536,497 |
| 2025-11-25 | 193.50 | 193.51 | 189.42 | 192.99 | 192.99 | 3,645,235 |
| 2025-11-24 | 191.06 | 195.00 | 191.06 | 192.40 | 192.40 | 3,889,291 |
| 2025-11-21 | 194.00 | 196.49 | 189.31 | 193.00 | 193.00 | 6,037,102 |
| 2025-11-20 | 195.20 | 196.57 | 193.00 | 193.40 | 193.40 | 3,485,605 |
| 2025-11-19 | 196.49 | 197.46 | 194.20 | 195.29 | 195.29 | 2,927,036 |
| 2025-11-18 | 199.00 | 202.00 | 196.06 | 196.91 | 196.91 | 5,437,636 |
| 2025-11-17 | 196.60 | 203.58 | 194.39 | 198.99 | 198.99 | 7,049,297 |
| 2025-11-14 | 201.00 | 202.55 | 196.00 | 196.58 | 196.58 | 4,536,651 |
| 2025-11-13 | 197.88 | 202.88 | 197.00 | 201.00 | 201.00 | 5,292,505 |
| 2025-11-12 | 200.03 | 202.26 | 197.93 | 198.52 | 198.52 | 4,834,173 |
| 2025-11-11 | 197.50 | 200.99 | 195.57 | 199.56 | 199.56 | 6,816,520 |
| 2025-11-10 | 187.10 | 201.30 | 186.30 | 198.99 | 198.99 | 12,929,414 |
| 2025-11-07 | 187.98 | 189.46 | 186.80 | 187.10 | 187.10 | 3,070,554 |
| 2025-11-06 | 188.39 | 191.44 | 187.50 | 187.99 | 187.99 | 3,178,040 |
| 2025-11-05 | 187.58 | 191.16 | 186.02 | 188.38 | 188.38 | 3,890,834 |
| 2025-11-04 | 192.69 | 192.69 | 187.50 | 188.90 | 188.90 | 4,332,528 |
| 2025-11-03 | 189.88 | 193.88 | 189.30 | 193.10 | 193.10 | 6,114,776 |
| 2025-10-31 | 188.90 | 195.80 | 188.50 | 190.50 | 190.50 | 9,372,074 |
| 2025-10-30 | 185.00 | 191.57 | 185.00 | 188.01 | 188.01 | 6,822,213 |
| 2025-10-29 | 187.29 | 187.91 | 184.62 | 186.57 | 186.57 | 3,614,459 |
| 2025-10-28 | 184.86 | 190.99 | 184.80 | 187.29 | 187.29 | 7,202,569 |
| 2025-10-27 | 184.00 | 185.66 | 181.89 | 184.85 | 184.85 | 4,924,928 |
| 2025-10-24 | 189.42 | 190.58 | 184.00 | 184.38 | 184.38 | 6,815,455 |
| 2025-10-23 | 187.80 | 189.62 | 186.00 | 189.50 | 189.50 | 3,907,234 |
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.