Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.290 | 3.350 | 3.250 | 3.300 | 3.300 | 15,143,369 |
| 2024-04-30 | 3.200 | 3.280 | 3.190 | 3.250 | 3.250 | 12,453,016 |
| 2024-04-29 | 3.170 | 3.240 | 3.100 | 3.210 | 3.210 | 28,635,263 |
| 2024-04-26 | 2.930 | 3.010 | 2.900 | 2.980 | 2.980 | 8,031,816 |
| 2024-04-25 | 2.940 | 2.980 | 2.900 | 2.930 | 2.930 | 5,773,423 |
| 2024-04-24 | 2.940 | 2.960 | 2.910 | 2.940 | 2.940 | 6,656,096 |
| 2024-04-23 | 2.900 | 2.990 | 2.860 | 2.950 | 2.950 | 9,225,628 |
| 2024-04-22 | 2.810 | 2.940 | 2.770 | 2.890 | 2.890 | 9,949,400 |
| 2024-04-19 | 2.880 | 2.910 | 2.820 | 2.840 | 2.840 | 7,905,200 |
| 2024-04-18 | 2.910 | 2.950 | 2.850 | 2.890 | 2.890 | 9,430,616 |
| 2024-04-17 | 2.810 | 2.950 | 2.800 | 2.900 | 2.900 | 11,674,460 |
| 2024-04-16 | 3.010 | 3.010 | 2.770 | 2.780 | 2.780 | 19,539,900 |
| 2024-04-15 | 3.170 | 3.210 | 2.980 | 3.010 | 3.010 | 18,132,020 |
| 2024-04-12 | 3.270 | 3.310 | 3.210 | 3.210 | 3.210 | 10,311,770 |
| 2024-04-11 | 3.300 | 3.350 | 3.240 | 3.290 | 3.290 | 11,132,490 |
| 2024-04-10 | 3.380 | 3.400 | 3.290 | 3.330 | 3.330 | 10,352,020 |
| 2024-04-09 | 3.330 | 3.420 | 3.290 | 3.410 | 3.410 | 11,987,086 |
| 2024-04-08 | 3.390 | 3.390 | 3.290 | 3.330 | 3.330 | 12,641,406 |
| 2024-04-03 | 3.360 | 3.410 | 3.320 | 3.400 | 3.400 | 10,984,737 |
| 2024-04-02 | 3.380 | 3.390 | 3.320 | 3.360 | 3.360 | 9,855,586 |
| 2024-04-01 | 3.270 | 3.380 | 3.260 | 3.380 | 3.380 | 17,755,141 |
| 2024-03-29 | 3.280 | 3.330 | 3.200 | 3.280 | 3.280 | 11,753,600 |
| 2024-03-28 | 3.260 | 3.350 | 3.210 | 3.310 | 3.310 | 29,641,534 |
| 2024-03-27 | 3.250 | 3.580 | 3.230 | 3.350 | 3.350 | 31,249,149 |
| 2024-03-26 | 3.180 | 3.280 | 3.170 | 3.250 | 3.250 | 7,617,680 |
| 2024-03-25 | 3.300 | 3.330 | 3.210 | 3.220 | 3.220 | 10,994,156 |
| 2024-03-22 | 3.420 | 3.430 | 3.290 | 3.330 | 3.330 | 13,379,160 |
| 2024-03-21 | 3.360 | 3.420 | 3.340 | 3.420 | 3.420 | 15,717,744 |
| 2024-03-20 | 3.300 | 3.370 | 3.270 | 3.340 | 3.340 | 10,235,492 |
| 2024-03-19 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 12,188,140 |
| 2024-03-18 | 3.290 | 3.330 | 3.250 | 3.290 | 3.290 | 12,425,272 |
| 2024-03-15 | 3.210 | 3.260 | 3.180 | 3.250 | 3.250 | 11,860,712 |
| 2024-03-14 | 3.220 | 3.270 | 3.160 | 3.200 | 3.200 | 7,534,376 |
| 2024-03-13 | 3.260 | 3.280 | 3.190 | 3.230 | 3.230 | 10,253,720 |
| 2024-03-12 | 3.160 | 3.350 | 3.150 | 3.270 | 3.270 | 16,803,460 |
| 2024-03-11 | 3.040 | 3.150 | 3.030 | 3.140 | 3.140 | 9,953,160 |
| 2024-03-08 | 3.060 | 3.080 | 2.990 | 3.030 | 3.030 | 6,741,784 |
| 2024-03-07 | 3.060 | 3.130 | 3.040 | 3.050 | 3.050 | 9,330,700 |
| 2024-03-06 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 8,475,336 |
| 2024-03-05 | 3.120 | 3.120 | 3.020 | 3.030 | 3.030 | 8,899,580 |
| 2024-03-04 | 3.220 | 3.230 | 3.090 | 3.130 | 3.130 | 14,636,992 |
| 2024-03-01 | 3.250 | 3.260 | 3.130 | 3.230 | 3.230 | 10,354,400 |
| 2024-02-29 | 3.070 | 3.280 | 3.040 | 3.250 | 3.250 | 14,270,660 |
| 2024-02-28 | 3.400 | 3.490 | 3.110 | 3.120 | 3.120 | 18,565,516 |
| 2024-02-27 | 3.280 | 3.370 | 3.250 | 3.370 | 3.370 | 8,122,524 |
| 2024-02-26 | 3.290 | 3.380 | 3.220 | 3.290 | 3.290 | 11,413,556 |
| 2024-02-23 | 3.160 | 3.280 | 3.160 | 3.270 | 3.270 | 10,010,212 |
| 2024-02-22 | 3.100 | 3.190 | 3.080 | 3.160 | 3.160 | 7,709,512 |
| 2024-02-21 | 2.950 | 3.190 | 2.940 | 3.100 | 3.100 | 14,304,168 |
| 2024-02-20 | 3.000 | 3.020 | 2.900 | 2.980 | 2.980 | 8,909,172 |
| 2024-02-19 | 2.870 | 3.090 | 2.870 | 2.980 | 2.980 | 22,000,680 |
| 2024-02-08 | 2.660 | 2.870 | 2.540 | 2.860 | 2.860 | 29,869,525 |
| 2024-02-07 | 2.760 | 2.770 | 2.550 | 2.660 | 2.660 | 29,499,065 |
| 2024-02-06 | 2.770 | 2.890 | 2.570 | 2.760 | 2.760 | 35,701,106 |
| 2024-02-05 | 3.100 | 3.130 | 2.850 | 2.850 | 2.850 | 23,922,152 |
| 2024-02-02 | 3.310 | 3.440 | 3.030 | 3.170 | 3.170 | 22,091,780 |
| 2024-02-01 | 3.520 | 3.530 | 3.300 | 3.360 | 3.360 | 17,991,188 |
| 2024-01-31 | 3.750 | 3.790 | 3.490 | 3.510 | 3.510 | 14,860,633 |
| 2024-01-30 | 3.870 | 3.900 | 3.760 | 3.770 | 3.770 | 8,782,624 |
| 2024-01-29 | 4.000 | 4.030 | 3.850 | 3.870 | 3.870 | 8,847,864 |
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.