Shanxi Xinghuacun Fen Wine Factory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 180.00 | 192.26 | 180.00 | 190.78 | 190.78 | 18,283,269 |
| 2025-07-21 | 180.00 | 180.80 | 178.22 | 180.29 | 180.29 | 9,277,184 |
| 2025-07-18 | 175.85 | 181.88 | 175.85 | 181.10 | 181.10 | 17,014,574 |
| 2025-07-17 | 175.00 | 176.50 | 174.40 | 176.07 | 176.07 | 4,965,608 |
| 2025-07-16 | 174.40 | 177.75 | 174.03 | 175.61 | 175.61 | 6,615,406 |
| 2025-07-15 | 177.00 | 177.86 | 173.50 | 174.41 | 174.41 | 7,855,288 |
| 2025-07-14 | 177.49 | 179.34 | 175.50 | 177.97 | 177.97 | 5,334,937 |
| 2025-07-11 | 178.55 | 180.88 | 177.21 | 177.49 | 177.49 | 8,821,759 |
| 2025-07-10 | 177.35 | 179.71 | 176.49 | 178.54 | 178.54 | 7,152,958 |
| 2025-07-09 | 175.99 | 183.20 | 175.40 | 178.28 | 178.28 | 11,104,664 |
| 2025-07-08 | 172.49 | 176.36 | 172.21 | 175.90 | 175.90 | 6,331,739 |
| 2025-07-07 | 173.10 | 173.49 | 171.84 | 172.49 | 172.49 | 4,431,606 |
| 2025-07-04 | 175.00 | 177.16 | 174.50 | 175.70 | 175.70 | 5,983,244 |
| 2025-07-03 | 175.60 | 177.40 | 174.62 | 175.62 | 175.62 | 5,697,299 |
| 2025-07-02 | 174.40 | 177.67 | 174.01 | 175.62 | 175.62 | 6,562,099 |
| 2025-07-01 | 176.00 | 176.00 | 173.50 | 174.42 | 174.42 | 5,632,140 |
| 2025-06-30 | 176.00 | 178.03 | 175.00 | 176.39 | 176.39 | 6,469,920 |
| 2025-06-27 | 178.65 | 179.15 | 176.46 | 176.46 | 176.46 | 5,481,561 |
| 2025-06-26 | 178.29 | 180.64 | 176.78 | 179.65 | 179.65 | 5,977,023 |
| 2025-06-25 | 179.39 | 180.00 | 176.27 | 178.80 | 178.80 | 8,107,938 |
| 2025-06-24 | 177.67 | 181.37 | 177.60 | 179.39 | 179.39 | 6,546,033 |
| 2025-06-23 | 180.40 | 181.50 | 177.00 | 177.71 | 177.71 | 8,725,674 |
| 2025-06-20 | 176.60 | 185.00 | 176.60 | 183.44 | 183.44 | 12,034,574 |
| 2025-06-19 | 176.58 | 179.80 | 175.70 | 176.60 | 176.60 | 5,943,645 |
| 2025-06-18 | 178.00 | 179.32 | 176.69 | 177.45 | 177.45 | 10,858,191 |
| 2025-06-17 | 171.99 | 176.73 | 171.74 | 174.75 | 174.75 | 8,552,510 |
| 2025-06-16 | 170.00 | 173.10 | 168.30 | 172.22 | 172.22 | 10,297,429 |
| 2025-06-13 | 173.33 | 173.82 | 170.31 | 171.10 | 171.10 | 7,700,669 |
| 2025-06-12 | 176.89 | 177.00 | 173.60 | 173.85 | 173.85 | 8,391,849 |
| 2025-06-11 | 176.02 | 178.84 | 176.02 | 177.10 | 177.10 | 6,729,432 |
| 2025-06-10 | 177.86 | 177.86 | 175.00 | 176.82 | 176.82 | 8,428,810 |
| 2025-06-09 | 181.60 | 181.90 | 176.80 | 177.86 | 177.86 | 9,606,788 |
| 2025-06-06 | 182.04 | 185.50 | 181.21 | 181.61 | 181.61 | 5,312,271 |
| 2025-06-05 | 179.18 | 183.50 | 179.18 | 182.88 | 182.88 | 7,752,974 |
| 2025-06-04 | 181.00 | 182.23 | 178.50 | 179.18 | 179.18 | 7,427,129 |
| 2025-06-03 | 181.97 | 182.84 | 180.50 | 181.10 | 181.10 | 6,254,227 |
| 2025-05-30 | 187.79 | 188.10 | 184.10 | 184.30 | 184.30 | 5,387,915 |
| 2025-05-29 | 188.02 | 191.02 | 187.12 | 187.78 | 187.78 | 5,558,710 |
| 2025-05-28 | 188.41 | 189.85 | 185.90 | 188.00 | 188.00 | 5,003,484 |
| 2025-05-27 | 188.33 | 190.50 | 188.03 | 188.40 | 188.40 | 4,807,872 |
| 2025-05-26 | 191.23 | 193.15 | 187.80 | 188.32 | 188.32 | 4,856,888 |
| 2025-05-23 | 193.24 | 193.87 | 191.37 | 192.00 | 192.00 | 5,273,706 |
| 2025-05-22 | 195.84 | 196.81 | 192.95 | 193.01 | 193.01 | 4,715,238 |
| 2025-05-21 | 198.23 | 199.13 | 195.84 | 196.56 | 196.56 | 4,408,902 |
| 2025-05-20 | 199.66 | 201.40 | 198.50 | 198.50 | 198.50 | 4,748,632 |
| 2025-05-19 | 200.12 | 203.00 | 199.02 | 200.10 | 200.10 | 5,678,738 |
| 2025-05-16 | 209.00 | 209.74 | 204.69 | 205.00 | 205.00 | 3,150,929 |
| 2025-05-15 | 209.92 | 212.28 | 209.50 | 209.50 | 209.50 | 3,401,382 |
| 2025-05-14 | 205.05 | 214.29 | 203.62 | 210.70 | 210.70 | 6,794,218 |
| 2025-05-13 | 206.17 | 207.13 | 204.86 | 205.41 | 205.41 | 2,161,158 |
| 2025-05-12 | 205.23 | 207.25 | 203.09 | 206.06 | 206.06 | 3,641,030 |
| 2025-05-09 | 203.50 | 204.60 | 202.51 | 203.32 | 203.32 | 2,432,493 |
| 2025-05-08 | 203.09 | 207.27 | 201.20 | 204.24 | 204.24 | 3,300,592 |
| 2025-05-07 | 208.42 | 208.58 | 203.36 | 204.27 | 204.27 | 3,773,598 |
| 2025-05-06 | 206.60 | 206.60 | 202.60 | 204.34 | 204.34 | 4,258,506 |
| 2025-04-30 | 202.99 | 204.90 | 200.10 | 204.10 | 204.10 | 4,292,153 |
| 2025-04-29 | 209.02 | 211.00 | 202.70 | 202.99 | 202.99 | 7,177,602 |
| 2025-04-28 | 211.18 | 212.48 | 209.50 | 209.51 | 209.51 | 3,738,397 |
| 2025-04-25 | 213.90 | 215.97 | 210.70 | 211.15 | 211.15 | 4,733,899 |
| 2025-04-24 | 216.27 | 216.27 | 213.15 | 213.70 | 213.70 | 4,302,656 |
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.