Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.490 | 1.660 | 1.460 | 1.620 | 1.620 | 70,418,709 |
| 2026-10-22 | 1.560 | 1.580 | 1.500 | 1.520 | 1.520 | 48,824,884 |
| 2026-10-21 | 1.580 | 1.670 | 1.540 | 1.580 | 1.580 | 83,152,979 |
| 2026-10-20 | 1.520 | 1.530 | 1.500 | 1.530 | 1.530 | 14,964,375 |
| 2026-10-19 | 1.360 | 1.400 | 1.340 | 1.390 | 1.390 | 25,291,367 |
| 2026-10-16 | 1.430 | 1.450 | 1.380 | 1.390 | 1.390 | 28,893,000 |
| 2026-10-15 | 1.460 | 1.480 | 1.420 | 1.420 | 1.420 | 25,210,480 |
| 2026-10-14 | 1.480 | 1.510 | 1.460 | 1.480 | 1.480 | 24,713,484 |
| 2026-10-13 | 1.450 | 1.490 | 1.420 | 1.480 | 1.480 | 25,223,264 |
| 2026-10-12 | 1.500 | 1.520 | 1.450 | 1.450 | 1.450 | 25,617,984 |
| 2026-10-09 | 1.520 | 1.530 | 1.440 | 1.520 | 1.520 | 32,818,352 |
| 2026-10-08 | 1.550 | 1.590 | 1.530 | 1.530 | 1.530 | 26,231,801 |
| 2026-09-30 | 1.520 | 1.560 | 1.510 | 1.540 | 1.540 | 19,993,580 |
| 2026-09-29 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 18,720,236 |
| 2026-09-28 | 1.530 | 1.540 | 1.460 | 1.490 | 1.490 | 29,120,500 |
| 2026-09-24 | 1.520 | 1.560 | 1.520 | 1.530 | 1.530 | 29,138,934 |
| 2026-09-23 | 1.580 | 1.590 | 1.510 | 1.530 | 1.530 | 42,483,801 |
| 2026-09-22 | 1.630 | 1.640 | 1.590 | 1.590 | 1.590 | 31,424,473 |
| 2026-09-21 | 1.580 | 1.650 | 1.580 | 1.630 | 1.630 | 33,791,422 |
| 2026-09-18 | 1.620 | 1.660 | 1.610 | 1.620 | 1.620 | 26,235,199 |
| 2026-09-17 | 1.600 | 1.650 | 1.590 | 1.630 | 1.630 | 27,740,160 |
| 2026-09-16 | 1.580 | 1.630 | 1.570 | 1.600 | 1.600 | 23,903,500 |
| 2026-09-15 | 1.680 | 1.690 | 1.580 | 1.590 | 1.590 | 43,580,898 |
| 2026-09-14 | 1.710 | 1.710 | 1.660 | 1.690 | 1.690 | 36,619,840 |
| 2026-09-11 | 1.690 | 1.770 | 1.680 | 1.720 | 1.720 | 52,723,703 |
| 2026-09-10 | 1.700 | 1.720 | 1.650 | 1.710 | 1.710 | 44,492,902 |
| 2026-09-09 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 35,135,672 |
| 2026-09-08 | 1.690 | 1.740 | 1.680 | 1.700 | 1.700 | 52,281,438 |
| 2026-09-07 | 1.650 | 1.740 | 1.640 | 1.700 | 1.700 | 56,278,500 |
| 2026-09-04 | 1.610 | 1.700 | 1.580 | 1.660 | 1.660 | 62,142,957 |
| 2026-09-03 | 1.600 | 1.670 | 1.590 | 1.620 | 1.620 | 56,941,000 |
| 2026-09-02 | 1.640 | 1.650 | 1.580 | 1.580 | 1.580 | 58,580,555 |
| 2026-09-01 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 46,377,500 |
| 2026-08-31 | 1.740 | 1.740 | 1.630 | 1.650 | 1.650 | 77,061,602 |
| 2026-08-28 | 1.740 | 1.790 | 1.730 | 1.750 | 1.750 | 51,520,227 |
| 2026-08-27 | 1.760 | 1.790 | 1.720 | 1.730 | 1.730 | 56,904,500 |
| 2026-08-26 | 1.750 | 1.820 | 1.730 | 1.770 | 1.770 | 69,514,281 |
| 2026-08-25 | 1.820 | 1.860 | 1.750 | 1.770 | 1.770 | 87,056,922 |
| 2026-08-24 | 1.890 | 1.970 | 1.850 | 1.860 | 1.860 | 95,219,320 |
| 2026-08-21 | 1.840 | 1.980 | 1.810 | 1.980 | 1.980 | 100,689,469 |
| 2026-08-20 | 1.760 | 1.940 | 1.710 | 1.870 | 1.870 | 112,165,172 |
| 2026-08-19 | 1.690 | 1.790 | 1.680 | 1.760 | 1.760 | 76,570,516 |
| 2026-08-18 | 1.720 | 1.850 | 1.700 | 1.720 | 1.720 | 94,256,320 |
| 2026-08-17 | 1.650 | 1.740 | 1.620 | 1.720 | 1.720 | 54,009,809 |
| 2026-08-14 | 1.640 | 1.670 | 1.600 | 1.650 | 1.650 | 44,162,922 |
| 2026-08-13 | 1.700 | 1.750 | 1.640 | 1.660 | 1.660 | 68,546,305 |
| 2026-08-12 | 1.690 | 1.740 | 1.650 | 1.720 | 1.720 | 73,493,094 |
| 2026-08-11 | 1.600 | 1.770 | 1.590 | 1.710 | 1.710 | 115,868,672 |
| 2026-08-10 | 1.560 | 1.630 | 1.540 | 1.610 | 1.610 | 54,568,980 |
| 2026-08-07 | 1.620 | 1.630 | 1.540 | 1.570 | 1.570 | 57,294,895 |
| 2026-08-06 | 1.530 | 1.630 | 1.520 | 1.620 | 1.620 | 79,007,250 |
| 2026-08-05 | 1.540 | 1.550 | 1.490 | 1.530 | 1.530 | 45,637,344 |
| 2026-08-04 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 52,465,340 |
| 2026-08-03 | 1.570 | 1.610 | 1.520 | 1.580 | 1.580 | 53,738,012 |
| 2026-07-31 | 1.500 | 1.590 | 1.490 | 1.560 | 1.560 | 50,548,000 |
| 2026-07-30 | 1.550 | 1.580 | 1.480 | 1.520 | 1.520 | 66,537,898 |
| 2026-07-29 | 1.490 | 1.630 | 1.470 | 1.560 | 1.560 | 88,766,492 |
| 2026-07-28 | 1.390 | 1.540 | 1.380 | 1.510 | 1.510 | 108,827,305 |
| 2026-07-27 | 1.350 | 1.420 | 1.330 | 1.400 | 1.400 | 41,627,137 |
| 2026-07-24 | 1.410 | 1.420 | 1.350 | 1.350 | 1.350 | 39,502,734 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-17 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.