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
2025-10-22	189.88	192.76	188.05	188.31	188.31	3,669,382
2025-10-21	190.81	192.55	189.50	189.72	189.72	4,694,417
2025-10-20	195.91	197.20	190.80	191.57	191.57	5,140,344
2025-10-17	198.00	199.98	195.52	195.90	195.90	4,655,937
2025-10-16	192.05	199.83	192.05	198.80	198.80	6,240,728
2025-10-15	191.51	193.93	189.95	193.25	193.25	4,723,372
2025-10-14	187.50	192.93	186.69	191.83	191.83	6,918,591
2025-10-13	186.60	188.70	186.03	186.99	186.99	4,387,962
2025-10-10	189.67	191.00	187.53	188.70	188.70	5,190,629
2025-10-09	193.98	193.98	186.03	190.39	190.39	7,419,033
2025-09-30	194.01	195.50	192.33	194.01	194.01	5,320,299
2025-09-29	190.83	196.40	189.37	194.55	194.55	6,633,799
2025-09-26	192.20	194.00	189.10	191.16	191.16	6,037,880
2025-09-25	194.61	195.50	192.00	192.40	192.40	4,258,230
2025-09-24	193.30	196.75	193.30	194.61	194.61	4,192,688
2025-09-23	195.00	196.00	191.00	193.81	193.81	6,346,360
2025-09-22	196.95	198.98	193.60	196.00	196.00	6,270,678
2025-09-19	199.80	200.89	196.63	200.00	200.00	5,961,168
2025-09-18	204.20	204.20	199.68	201.00	201.00	6,188,703
2025-09-17	207.20	208.28	203.00	204.45	204.45	5,620,479
2025-09-16	208.04	208.88	205.80	208.39	208.39	4,805,763
2025-09-15	206.50	210.29	204.26	207.85	207.85	4,230,060
2025-09-12	208.17	212.50	205.65	206.26	206.26	5,117,462
2025-09-11	205.06	208.69	204.00	207.90	207.90	5,196,015
2025-09-10	205.79	210.84	203.50	205.92	205.92	8,036,781
2025-09-09	203.98	205.90	201.91	205.79	205.79	5,008,175
2025-09-08	199.85	204.85	198.88	203.97	203.97	7,318,781
2025-09-05	197.26	200.60	195.80	200.03	200.03	4,692,650
2025-09-04	197.45	198.37	194.92	197.26	197.26	5,827,441
2025-09-03	201.00	204.26	197.50	198.61	198.61	5,868,434
2025-09-02	200.68	204.00	199.30	200.14	200.14	6,896,764
2025-09-01	200.57	201.07	198.10	200.60	200.60	8,922,240
2025-08-29	197.61	203.91	197.61	202.02	202.02	8,642,005
2025-08-28	197.96	200.50	194.95	197.61	197.61	7,770,511
2025-08-27	205.83	205.83	198.88	198.94	198.94	11,407,133
2025-08-26	203.63	208.00	202.96	207.90	207.90	7,914,437
2025-08-25	196.54	207.00	196.54	205.68	205.68	11,445,127
2025-08-22	194.39	196.89	193.39	196.54	196.54	6,298,085
2025-08-21	197.29	197.59	194.00	194.41	194.41	6,515,494
2025-08-20	192.00	198.98	191.90	196.99	196.99	12,133,673
2025-08-19	190.09	195.85	190.09	193.73	193.73	13,001,498
2025-08-18	188.58	192.00	188.58	189.79	189.79	9,048,102
2025-08-15	187.00	190.00	184.60	188.58	188.58	6,398,007
2025-08-14	186.90	190.88	186.78	187.34	187.34	6,501,400
2025-08-13	186.00	189.42	185.50	188.08	188.08	6,765,342
2025-08-12	186.23	192.00	185.73	186.80	186.80	11,393,099
2025-08-11	179.13	187.58	179.13	186.62	186.62	12,632,195
2025-08-08	181.19	181.88	179.01	179.13	179.13	4,495,562
2025-08-07	181.11	183.19	181.05	181.41	181.41	4,131,484
2025-08-06	182.00	182.89	180.14	182.10	182.10	4,759,176
2025-08-05	178.22	181.51	178.22	181.29	181.29	6,600,223
2025-08-04	178.51	178.79	176.66	178.20	178.20	4,986,493
2025-08-01	178.80	179.80	178.02	178.91	178.91	5,254,878
2025-07-31	183.51	184.18	178.40	179.00	179.00	11,558,812
2025-07-30	183.91	186.76	182.82	185.10	185.10	8,643,430
2025-07-29	182.76	183.80	181.80	183.03	183.03	6,294,914
2025-07-28	184.98	184.98	181.69	183.36	183.36	9,247,646
2025-07-25	190.44	190.50	184.84	185.58	185.58	8,607,118
2025-07-24	188.35	191.48	188.35	190.46	190.46	6,423,260
2025-07-23	189.75	193.00	188.80	189.71	189.71	11,642,005

← NewerPage 5 of 21 · 1,216 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.