Shanxi Xinghuacun Fen Wine Factory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 180.22 | 184.98 | 180.22 | 182.30 | 182.30 | 6,512,992 |
| 2025-01-17 | 177.88 | 181.93 | 177.88 | 178.56 | 178.56 | 4,899,429 |
| 2025-01-16 | 180.80 | 182.50 | 177.00 | 178.30 | 178.30 | 3,874,002 |
| 2025-01-15 | 180.05 | 181.50 | 177.41 | 180.25 | 180.25 | 4,151,015 |
| 2025-01-14 | 174.00 | 180.99 | 173.59 | 180.86 | 180.86 | 7,697,159 |
| 2025-01-13 | 170.73 | 174.66 | 170.21 | 173.56 | 173.56 | 5,859,448 |
| 2025-01-10 | 173.00 | 174.07 | 170.68 | 171.39 | 171.39 | 4,146,021 |
| 2025-01-09 | 171.58 | 176.15 | 170.09 | 173.11 | 173.11 | 5,151,160 |
| 2025-01-08 | 173.97 | 174.99 | 170.10 | 171.57 | 171.57 | 4,809,466 |
| 2025-01-07 | 174.21 | 176.18 | 172.56 | 173.94 | 173.94 | 3,730,528 |
| 2025-01-06 | 176.09 | 177.70 | 172.50 | 174.20 | 174.20 | 6,979,537 |
| 2025-01-03 | 178.00 | 180.58 | 177.00 | 178.00 | 178.00 | 5,672,356 |
| 2025-01-02 | 183.25 | 184.00 | 177.00 | 177.98 | 177.98 | 8,925,701 |
| 2024-12-31 | 185.50 | 188.00 | 184.10 | 184.21 | 184.21 | 6,155,368 |
| 2024-12-30 | 188.00 | 188.83 | 185.45 | 185.93 | 185.93 | 4,782,046 |
| 2024-12-27 | 188.66 | 189.80 | 187.08 | 187.79 | 187.79 | 4,470,833 |
| 2024-12-26 | 188.88 | 190.20 | 187.40 | 188.93 | 188.93 | 3,017,867 |
| 2024-12-25 | 189.99 | 190.55 | 187.40 | 188.88 | 188.88 | 4,871,072 |
| 2024-12-24 | 188.41 | 190.49 | 187.51 | 189.52 | 189.52 | 5,100,486 |
| 2024-12-23 | 192.88 | 193.40 | 188.02 | 188.40 | 188.40 | 6,283,796 |
| 2024-12-20 | 193.23 | 194.79 | 191.96 | 192.50 | 192.50 | 3,889,687 |
| 2024-12-19 | 193.98 | 195.23 | 191.60 | 193.23 | 193.23 | 4,867,819 |
| 2024-12-18 | 195.51 | 197.46 | 194.38 | 195.21 | 195.21 | 3,730,790 |
| 2024-12-17 | 195.00 | 197.50 | 193.23 | 195.33 | 195.33 | 4,656,757 |
| 2024-12-16 | 199.00 | 200.00 | 193.85 | 194.89 | 194.89 | 7,611,856 |
| 2024-12-13 | 207.00 | 207.68 | 199.34 | 199.44 | 199.44 | 11,023,728 |
| 2024-12-12 | 203.00 | 210.00 | 202.66 | 209.98 | 209.98 | 9,368,269 |
| 2024-12-11 | 203.80 | 208.77 | 203.50 | 204.88 | 204.88 | 5,703,127 |
| 2024-12-10 | 210.97 | 214.27 | 203.80 | 205.02 | 205.02 | 14,142,232 |
| 2024-12-09 | 200.00 | 203.00 | 198.08 | 200.48 | 200.48 | 5,323,531 |
| 2024-12-06 | 198.78 | 202.90 | 197.70 | 200.01 | 200.01 | 5,096,173 |
| 2024-12-05 | 198.78 | 199.50 | 197.08 | 198.77 | 198.77 | 2,932,959 |
| 2024-12-04 | 200.87 | 201.99 | 197.73 | 199.63 | 199.63 | 4,502,664 |
| 2024-12-03 | 201.60 | 201.89 | 198.01 | 200.16 | 200.16 | 5,083,805 |
| 2024-12-02 | 201.01 | 205.20 | 200.02 | 201.47 | 201.47 | 6,615,513 |
| 2024-11-29 | 202.00 | 208.77 | 201.00 | 203.69 | 203.69 | 5,723,933 |
| 2024-11-28 | 202.79 | 203.44 | 199.30 | 200.73 | 200.73 | 3,737,182 |
| 2024-11-27 | 200.30 | 204.86 | 198.88 | 202.40 | 202.40 | 4,717,322 |
| 2024-11-26 | 197.00 | 202.80 | 196.30 | 201.00 | 201.00 | 5,377,687 |
| 2024-11-25 | 201.38 | 203.57 | 195.30 | 197.74 | 197.74 | 5,608,375 |
| 2024-11-22 | 208.50 | 209.42 | 199.14 | 199.40 | 199.40 | 6,862,533 |
| 2024-11-21 | 210.00 | 212.20 | 206.68 | 208.48 | 208.48 | 4,548,538 |
| 2024-11-20 | 208.55 | 212.40 | 206.41 | 210.00 | 210.00 | 4,229,495 |
| 2024-11-19 | 215.00 | 215.97 | 202.61 | 209.07 | 209.07 | 9,190,593 |
| 2024-11-18 | 215.00 | 219.00 | 211.60 | 212.92 | 212.92 | 5,697,259 |
| 2024-11-15 | 220.02 | 222.83 | 216.10 | 216.82 | 216.82 | 6,672,259 |
| 2024-11-14 | 220.65 | 225.89 | 220.09 | 221.21 | 221.21 | 4,962,614 |
| 2024-11-13 | 218.56 | 224.55 | 218.00 | 223.03 | 223.03 | 3,889,214 |
| 2024-11-12 | 227.00 | 230.40 | 221.20 | 222.00 | 222.00 | 6,643,503 |
| 2024-11-11 | 220.35 | 226.58 | 216.60 | 226.00 | 226.00 | 8,628,390 |
| 2024-11-08 | 235.40 | 237.00 | 224.60 | 226.10 | 226.10 | 11,266,938 |
| 2024-11-07 | 212.60 | 234.00 | 212.40 | 233.40 | 233.40 | 13,236,348 |
| 2024-11-06 | 218.30 | 219.41 | 211.00 | 213.86 | 213.86 | 7,147,422 |
| 2024-11-05 | 206.92 | 218.70 | 205.68 | 217.79 | 217.79 | 9,649,216 |
| 2024-11-04 | 208.76 | 211.80 | 205.50 | 209.90 | 209.90 | 6,799,050 |
| 2024-11-01 | 201.55 | 210.98 | 199.61 | 208.76 | 208.76 | 10,888,328 |
| 2024-10-31 | 199.00 | 203.00 | 197.09 | 200.90 | 200.90 | 6,524,926 |
| 2024-10-30 | 200.97 | 204.20 | 195.60 | 197.10 | 197.10 | 6,304,855 |
| 2024-10-29 | 201.12 | 209.88 | 201.12 | 203.34 | 203.34 | 7,452,331 |
| 2024-10-28 | 198.50 | 205.00 | 194.23 | 204.47 | 204.47 | 11,295,439 |
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.