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
2025-04-23	220.00	220.00	214.01	214.76	214.76	4,520,318
2025-04-22	213.30	220.58	213.23	217.95	217.95	5,531,199
2025-04-21	219.19	220.09	213.51	214.89	214.89	5,518,189
2025-04-18	222.72	223.34	219.00	220.09	220.09	3,638,384
2025-04-17	216.88	223.90	215.39	223.90	223.90	6,130,631
2025-04-16	214.40	218.53	213.16	218.22	218.22	3,864,882
2025-04-15	214.02	215.75	213.20	215.36	215.36	3,904,650
2025-04-14	219.00	222.76	214.00	215.70	215.70	5,142,388
2025-04-11	222.00	223.93	216.00	220.99	220.99	5,192,434
2025-04-10	222.00	222.01	216.57	222.00	222.00	5,887,185
2025-04-09	213.00	222.63	212.30	222.63	222.63	7,465,442
2025-04-08	215.00	216.50	208.04	216.50	216.50	8,942,826
2025-04-07	210.00	217.00	205.54	216.50	216.50	9,447,972
2025-04-03	210.00	219.80	210.00	218.15	218.15	5,398,164
2025-04-02	211.49	214.10	211.05	212.80	212.80	2,065,841
2025-04-01	214.19	215.76	212.07	212.43	212.43	2,215,756
2025-03-31	217.22	217.88	210.50	214.28	214.28	3,933,292
2025-03-28	217.92	218.65	214.53	217.21	217.21	3,651,138
2025-03-27	212.50	219.50	210.09	217.67	217.67	4,297,431
2025-03-26	212.97	218.00	212.47	212.84	212.84	4,410,124
2025-03-25	213.20	213.88	208.50	212.48	212.48	4,471,000
2025-03-24	212.66	214.50	208.69	213.20	213.20	7,893,777
2025-03-21	218.00	219.99	214.30	217.00	217.00	5,298,088
2025-03-20	221.88	222.20	216.11	218.56	218.56	6,660,313
2025-03-19	222.70	227.34	221.20	222.22	222.22	5,211,866
2025-03-18	228.00	228.83	221.71	224.81	224.81	7,195,087
2025-03-17	227.30	228.93	219.10	228.93	228.93	12,189,774
2025-03-14	217.39	226.02	215.77	222.85	222.85	11,502,852
2025-03-13	214.10	219.98	213.51	215.90	215.90	5,543,708
2025-03-12	217.00	219.72	212.33	214.10	214.10	6,364,405
2025-03-11	204.86	217.00	203.85	217.00	217.00	10,256,605
2025-03-10	205.40	207.00	203.00	206.01	206.01	4,093,416
2025-03-07	200.50	206.65	198.50	205.47	205.47	6,049,195
2025-03-06	196.77	201.38	196.70	200.88	200.88	5,677,428
2025-03-05	195.89	198.49	193.53	196.61	196.61	3,758,150
2025-03-04	195.60	196.98	192.40	195.89	195.89	3,954,500
2025-03-03	203.68	206.67	195.88	196.97	196.97	7,347,368
2025-02-28	204.00	209.90	203.24	203.68	203.68	8,764,622
2025-02-27	198.74	207.96	198.00	204.70	204.70	11,774,333
2025-02-26	194.40	199.58	193.70	199.24	199.24	6,175,909
2025-02-25	197.05	198.50	193.20	194.10	194.10	4,615,374
2025-02-24	192.20	201.97	192.00	198.91	198.91	10,174,325
2025-02-21	190.60	194.39	189.10	193.26	193.26	5,968,244
2025-02-20	189.16	192.40	188.08	190.65	190.65	5,026,836
2025-02-19	187.57	189.96	186.20	189.77	189.77	4,660,059
2025-02-18	192.50	193.50	187.06	188.35	188.35	5,776,685
2025-02-17	188.20	194.60	188.20	192.98	192.98	7,466,242
2025-02-14	189.98	192.90	187.17	190.12	190.12	7,136,222
2025-02-13	181.00	194.05	180.27	192.43	192.43	16,467,088
2025-02-12	175.00	180.50	174.47	180.26	180.26	5,835,271
2025-02-11	176.39	178.20	174.73	175.00	175.00	4,137,082
2025-02-10	174.50	176.92	172.84	176.39	176.39	5,506,803
2025-02-07	171.45	175.17	169.22	173.99	173.99	6,095,745
2025-02-06	169.75	172.88	169.33	171.43	171.43	4,009,653
2025-02-05	172.00	173.99	168.90	169.75	169.75	4,189,341
2025-01-27	173.80	174.83	171.40	172.00	172.00	4,327,140
2025-01-24	173.34	175.79	172.80	173.76	173.76	4,011,628
2025-01-23	178.00	180.47	176.02	177.08	177.08	4,817,720
2025-01-22	179.07	179.25	174.86	176.42	176.42	4,093,084
2025-01-21	183.00	183.15	178.94	179.80	179.80	3,977,100

← NewerPage 7 of 21 · 1,212 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.