Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.290 | 2.330 | 2.280 | 2.330 | 2.330 | 11,090,900 |
| 2024-07-29 | 2.280 | 2.320 | 2.250 | 2.300 | 2.300 | 12,926,701 |
| 2024-07-26 | 2.290 | 2.300 | 2.230 | 2.290 | 2.290 | 17,931,033 |
| 2024-07-25 | 2.280 | 2.350 | 2.270 | 2.300 | 2.300 | 10,518,300 |
| 2024-07-24 | 2.340 | 2.360 | 2.290 | 2.300 | 2.300 | 11,404,724 |
| 2024-07-23 | 2.400 | 2.430 | 2.350 | 2.350 | 2.350 | 14,245,888 |
| 2024-07-22 | 2.430 | 2.440 | 2.390 | 2.410 | 2.410 | 13,087,763 |
| 2024-07-19 | 2.420 | 2.450 | 2.380 | 2.440 | 2.440 | 17,069,920 |
| 2024-07-18 | 2.430 | 2.460 | 2.390 | 2.440 | 2.440 | 20,559,500 |
| 2024-07-17 | 2.470 | 2.630 | 2.470 | 2.490 | 2.490 | 29,816,493 |
| 2024-07-16 | 2.520 | 2.520 | 2.410 | 2.430 | 2.430 | 24,506,366 |
| 2024-07-15 | 2.560 | 2.600 | 2.500 | 2.500 | 2.500 | 31,675,891 |
| 2024-07-12 | 2.560 | 2.650 | 2.550 | 2.570 | 2.570 | 44,949,634 |
| 2024-07-11 | 2.630 | 2.850 | 2.610 | 2.690 | 2.690 | 69,897,908 |
| 2024-07-10 | 2.500 | 2.590 | 2.400 | 2.590 | 2.590 | 50,681,030 |
| 2024-07-09 | 2.420 | 2.440 | 2.270 | 2.350 | 2.350 | 27,654,983 |
| 2024-07-08 | 2.460 | 2.660 | 2.360 | 2.440 | 2.440 | 22,649,168 |
| 2024-07-05 | 2.410 | 2.500 | 2.380 | 2.480 | 2.480 | 8,836,600 |
| 2024-07-04 | 2.490 | 2.500 | 2.400 | 2.420 | 2.420 | 11,882,350 |
| 2024-07-03 | 2.500 | 2.570 | 2.480 | 2.500 | 2.500 | 9,818,454 |
| 2024-07-02 | 2.420 | 2.480 | 2.410 | 2.470 | 2.470 | 5,386,450 |
| 2024-07-01 | 2.380 | 2.430 | 2.360 | 2.420 | 2.420 | 7,997,422 |
| 2024-06-28 | 2.400 | 2.440 | 2.370 | 2.380 | 2.380 | 7,303,400 |
| 2024-06-27 | 2.480 | 2.490 | 2.390 | 2.400 | 2.400 | 8,032,368 |
| 2024-06-26 | 2.360 | 2.450 | 2.330 | 2.440 | 2.440 | 8,406,628 |
| 2024-06-25 | 2.310 | 2.380 | 2.300 | 2.350 | 2.350 | 11,782,122 |
| 2024-06-24 | 2.410 | 2.420 | 2.270 | 2.300 | 2.300 | 13,907,024 |
| 2024-06-21 | 2.480 | 2.540 | 2.440 | 2.440 | 2.440 | 9,700,400 |
| 2024-06-20 | 2.560 | 2.590 | 2.480 | 2.490 | 2.490 | 8,517,896 |
| 2024-06-19 | 2.620 | 2.650 | 2.560 | 2.570 | 2.570 | 8,483,100 |
| 2024-06-18 | 2.630 | 2.660 | 2.580 | 2.620 | 2.620 | 7,553,362 |
| 2024-06-17 | 2.660 | 2.670 | 2.580 | 2.600 | 2.600 | 8,983,057 |
| 2024-06-14 | 2.670 | 2.700 | 2.610 | 2.670 | 2.670 | 8,484,172 |
| 2024-06-13 | 2.740 | 2.740 | 2.620 | 2.630 | 2.630 | 8,643,804 |
| 2024-06-12 | 2.670 | 2.750 | 2.660 | 2.730 | 2.730 | 9,372,304 |
| 2024-06-11 | 2.730 | 2.740 | 2.620 | 2.660 | 2.660 | 10,795,740 |
| 2024-06-07 | 2.570 | 2.750 | 2.570 | 2.730 | 2.730 | 20,825,900 |
| 2024-06-06 | 2.830 | 2.860 | 2.570 | 2.570 | 2.570 | 33,452,050 |
| 2024-06-05 | 2.930 | 2.940 | 2.820 | 2.850 | 2.850 | 16,402,332 |
| 2024-06-04 | 3.010 | 3.020 | 2.910 | 2.940 | 2.940 | 15,259,968 |
| 2024-06-03 | 3.120 | 3.130 | 2.950 | 3.020 | 3.020 | 15,462,737 |
| 2024-05-31 | 3.160 | 3.180 | 3.110 | 3.120 | 3.120 | 6,672,400 |
| 2024-05-30 | 3.160 | 3.190 | 3.130 | 3.150 | 3.150 | 7,673,600 |
| 2024-05-29 | 3.190 | 3.230 | 3.110 | 3.150 | 3.150 | 11,429,212 |
| 2024-05-28 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 8,260,900 |
| 2024-05-27 | 3.210 | 3.230 | 3.150 | 3.220 | 3.220 | 8,912,800 |
| 2024-05-24 | 3.210 | 3.260 | 3.180 | 3.210 | 3.210 | 8,273,444 |
| 2024-05-23 | 3.250 | 3.270 | 3.170 | 3.210 | 3.210 | 10,154,954 |
| 2024-05-22 | 3.300 | 3.340 | 3.270 | 3.290 | 3.290 | 8,964,336 |
| 2024-05-21 | 3.290 | 3.330 | 3.270 | 3.310 | 3.310 | 7,442,140 |
| 2024-05-20 | 3.300 | 3.330 | 3.280 | 3.310 | 3.310 | 9,104,520 |
| 2024-05-17 | 3.290 | 3.330 | 3.240 | 3.290 | 3.290 | 9,242,788 |
| 2024-05-16 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 7,609,352 |
| 2024-05-15 | 3.270 | 3.290 | 3.220 | 3.240 | 3.240 | 5,925,926 |
| 2024-05-14 | 3.230 | 3.320 | 3.220 | 3.290 | 3.290 | 8,621,828 |
| 2024-05-13 | 3.250 | 3.270 | 3.200 | 3.230 | 3.230 | 9,429,400 |
| 2024-05-10 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 10,090,260 |
| 2024-05-09 | 3.290 | 3.320 | 3.270 | 3.300 | 3.300 | 7,926,620 |
| 2024-05-08 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 10,329,489 |
| 2024-05-07 | 3.300 | 3.340 | 3.260 | 3.320 | 3.320 | 11,928,447 |
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.