Shanxi Xinghuacun Fen Wine Factory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 192.46 | 197.45 | 191.50 | 195.00 | 195.00 | 5,125,128 |
| 2024-10-24 | 196.00 | 197.90 | 192.28 | 192.75 | 192.75 | 4,864,979 |
| 2024-10-23 | 196.00 | 203.00 | 194.18 | 199.02 | 199.02 | 8,464,771 |
| 2024-10-22 | 192.40 | 196.95 | 191.30 | 196.00 | 196.00 | 8,171,216 |
| 2024-10-21 | 190.80 | 195.75 | 189.00 | 193.14 | 193.14 | 8,565,111 |
| 2024-10-18 | 182.50 | 195.01 | 181.37 | 191.03 | 191.03 | 12,052,248 |
| 2024-10-17 | 191.67 | 192.00 | 183.90 | 184.19 | 184.19 | 7,287,555 |
| 2024-10-16 | 190.00 | 195.50 | 189.00 | 190.50 | 190.50 | 6,278,650 |
| 2024-10-15 | 202.00 | 202.00 | 192.35 | 192.81 | 192.81 | 7,144,841 |
| 2024-10-14 | 199.45 | 204.34 | 193.70 | 202.15 | 202.15 | 9,538,377 |
| 2024-10-11 | 208.50 | 208.50 | 196.56 | 199.36 | 199.36 | 10,349,842 |
| 2024-10-10 | 208.06 | 216.38 | 203.31 | 209.35 | 209.35 | 13,962,904 |
| 2024-10-09 | 225.00 | 225.00 | 207.72 | 207.72 | 207.72 | 20,098,081 |
| 2024-10-08 | 240.78 | 240.78 | 219.40 | 230.80 | 230.80 | 25,087,917 |
| 2024-09-30 | 216.01 | 218.89 | 208.02 | 218.89 | 218.89 | 17,966,080 |
| 2024-09-27 | 192.00 | 198.99 | 190.01 | 198.99 | 198.99 | 14,390,540 |
| 2024-09-26 | 164.63 | 180.90 | 164.00 | 180.90 | 180.90 | 14,603,265 |
| 2024-09-25 | 168.35 | 170.48 | 163.89 | 164.45 | 164.45 | 12,227,276 |
| 2024-09-24 | 157.80 | 165.05 | 154.23 | 165.05 | 165.05 | 13,230,985 |
| 2024-09-23 | 154.41 | 160.56 | 154.41 | 154.48 | 154.48 | 6,465,506 |
| 2024-09-20 | 151.90 | 155.00 | 151.14 | 154.23 | 154.23 | 6,348,425 |
| 2024-09-19 | 148.15 | 158.05 | 147.01 | 153.14 | 153.14 | 10,940,008 |
| 2024-09-18 | 149.70 | 151.39 | 147.30 | 147.79 | 147.79 | 5,763,630 |
| 2024-09-13 | 153.00 | 154.45 | 149.70 | 150.20 | 150.20 | 8,197,508 |
| 2024-09-12 | 159.50 | 160.13 | 154.11 | 154.15 | 154.15 | 6,820,545 |
| 2024-09-11 | 159.66 | 161.00 | 157.15 | 159.90 | 159.90 | 3,436,616 |
| 2024-09-10 | 159.60 | 163.70 | 158.82 | 159.65 | 159.65 | 5,036,091 |
| 2024-09-09 | 162.60 | 164.50 | 159.57 | 159.91 | 159.91 | 4,323,305 |
| 2024-09-06 | 167.62 | 168.20 | 163.80 | 163.99 | 163.99 | 2,502,380 |
| 2024-09-05 | 167.59 | 168.78 | 166.30 | 168.20 | 168.20 | 2,896,186 |
| 2024-09-04 | 169.30 | 171.92 | 167.47 | 167.59 | 167.59 | 2,960,965 |
| 2024-09-03 | 167.43 | 170.88 | 167.06 | 169.65 | 169.65 | 3,734,712 |
| 2024-09-02 | 175.00 | 175.00 | 167.44 | 167.44 | 167.44 | 6,913,379 |
| 2024-08-30 | 166.00 | 179.99 | 164.46 | 176.83 | 176.83 | 10,624,361 |
| 2024-08-29 | 162.00 | 168.39 | 161.25 | 166.60 | 166.60 | 9,353,296 |
| 2024-08-28 | 166.55 | 168.00 | 158.18 | 165.60 | 165.60 | 17,357,135 |
| 2024-08-27 | 175.03 | 177.90 | 172.19 | 175.74 | 175.74 | 4,251,053 |
| 2024-08-26 | 178.00 | 179.50 | 174.30 | 175.71 | 175.71 | 3,683,494 |
| 2024-08-23 | 178.70 | 180.71 | 176.87 | 177.78 | 177.78 | 3,155,632 |
| 2024-08-22 | 180.72 | 181.70 | 177.30 | 178.67 | 178.67 | 4,229,134 |
| 2024-08-21 | 181.20 | 183.32 | 180.70 | 180.81 | 180.81 | 2,892,915 |
| 2024-08-20 | 184.00 | 184.00 | 180.71 | 182.17 | 182.17 | 3,685,573 |
| 2024-08-19 | 184.00 | 189.07 | 183.56 | 184.03 | 184.03 | 3,874,430 |
| 2024-08-16 | 185.20 | 185.20 | 181.75 | 183.80 | 183.80 | 3,408,443 |
| 2024-08-15 | 184.55 | 188.58 | 184.00 | 185.31 | 185.31 | 4,344,062 |
| 2024-08-14 | 188.80 | 188.98 | 183.40 | 185.55 | 185.55 | 4,767,631 |
| 2024-08-13 | 191.63 | 191.66 | 187.45 | 188.88 | 188.88 | 3,345,543 |
| 2024-08-12 | 191.67 | 193.47 | 189.62 | 191.29 | 191.29 | 3,454,374 |
| 2024-08-09 | 195.80 | 198.18 | 192.50 | 193.50 | 193.50 | 4,814,544 |
| 2024-08-08 | 189.90 | 200.55 | 189.30 | 194.90 | 194.90 | 8,102,980 |
| 2024-08-07 | 184.94 | 191.97 | 183.38 | 191.00 | 191.00 | 7,818,438 |
| 2024-08-06 | 183.59 | 186.40 | 182.01 | 185.00 | 185.00 | 6,294,012 |
| 2024-08-05 | 177.20 | 186.02 | 176.39 | 183.42 | 183.42 | 9,016,521 |
| 2024-08-02 | 177.00 | 179.99 | 176.03 | 177.00 | 177.00 | 3,543,914 |
| 2024-08-01 | 184.25 | 184.30 | 177.00 | 178.23 | 178.23 | 6,623,563 |
| 2024-07-31 | 180.14 | 188.00 | 180.10 | 184.33 | 184.33 | 8,885,224 |
| 2024-07-30 | 176.99 | 180.79 | 173.20 | 180.76 | 180.76 | 7,757,907 |
| 2024-07-29 | 180.23 | 182.99 | 178.01 | 178.65 | 178.65 | 5,495,480 |
| 2024-07-26 | 181.79 | 183.70 | 179.27 | 182.35 | 182.35 | 4,407,368 |
| 2024-07-25 | 181.01 | 184.45 | 179.66 | 181.47 | 181.47 | 5,810,353 |
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.