Xiwang Foodstuffs Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.090	4.140	3.950	3.990	3.990	16,554,620
2024-01-25	3.890	4.040	3.890	4.030	4.030	9,302,660
2024-01-24	3.790	3.890	3.710	3.890	3.890	10,294,928
2024-01-23	3.880	3.880	3.690	3.790	3.790	12,825,392
2024-01-22	4.130	4.130	3.810	3.880	3.880	9,567,279
2024-01-19	4.140	4.180	4.090	4.140	4.140	6,989,292
2024-01-18	4.250	4.250	4.020	4.150	4.150	11,561,660
2024-01-17	4.390	4.410	4.240	4.240	4.240	7,634,500
2024-01-16	4.400	4.430	4.290	4.380	4.380	11,232,196
2024-01-15	4.440	4.450	4.340	4.400	4.400	14,236,280
2024-01-12	4.580	4.710	4.450	4.480	4.480	18,790,140
2024-01-11	4.390	4.400	4.330	4.380	4.380	7,286,100
2024-01-10	4.310	4.410	4.240	4.360	4.360	7,129,420
2024-01-09	4.260	4.390	4.240	4.310	4.310	7,312,799
2024-01-08	4.350	4.350	4.250	4.260	4.260	6,866,200
2024-01-05	4.390	4.440	4.310	4.330	4.330	6,013,392
2024-01-04	4.400	4.440	4.390	4.420	4.420	5,669,900
2024-01-03	4.480	4.490	4.390	4.420	4.420	6,987,100
2024-01-02	4.420	4.510	4.410	4.490	4.490	8,447,564
2023-12-29	4.460	4.480	4.410	4.420	4.420	6,526,496
2023-12-28	4.480	4.490	4.420	4.450	4.450	6,995,332
2023-12-27	4.380	4.500	4.340	4.480	4.480	8,756,620
2023-12-26	4.450	4.480	4.350	4.360	4.360	6,160,772
2023-12-25	4.430	4.460	4.360	4.440	4.440	7,040,484
2023-12-22	4.510	4.510	4.410	4.430	4.430	7,411,760
2023-12-21	4.450	4.500	4.390	4.490	4.490	6,779,496
2023-12-20	4.580	4.600	4.450	4.480	4.480	7,181,511
2023-12-19	4.590	4.610	4.530	4.580	4.580	9,649,156
2023-12-18	4.620	4.660	4.570	4.590	4.590	8,895,165
2023-12-15	4.640	4.680	4.610	4.650	4.650	7,264,400
2023-12-14	4.680	4.710	4.620	4.650	4.650	8,599,968
2023-12-13	4.680	4.740	4.660	4.660	4.660	6,804,284
2023-12-12	4.670	4.720	4.650	4.710	4.710	9,313,809
2023-12-11	4.660	4.700	4.610	4.660	4.660	10,803,240
2023-12-08	4.770	4.820	4.690	4.710	4.710	12,716,864
2023-12-07	4.740	4.840	4.700	4.800	4.800	13,056,724
2023-12-06	4.780	4.860	4.750	4.780	4.780	13,738,796
2023-12-05	4.790	4.910	4.770	4.810	4.810	17,040,765
2023-12-04	4.800	4.850	4.740	4.810	4.810	14,825,160
2023-12-01	4.820	4.950	4.790	4.810	4.810	17,530,847
2023-11-30	4.830	4.900	4.800	4.860	4.860	16,809,880
2023-11-29	4.780	5.000	4.760	4.830	4.830	27,293,436
2023-11-28	4.630	4.800	4.630	4.780	4.780	25,391,336
2023-11-27	4.690	4.770	4.520	4.720	4.720	41,854,700
2023-11-24	4.460	4.880	4.440	4.710	4.710	45,121,069
2023-11-23	4.400	4.460	4.390	4.440	4.440	7,131,900
2023-11-22	4.400	4.450	4.390	4.410	4.410	8,963,140
2023-11-21	4.500	4.540	4.380	4.400	4.400	12,298,439
2023-11-20	4.550	4.570	4.500	4.510	4.510	8,456,679
2023-11-17	4.540	4.560	4.500	4.520	4.520	3,450,460
2023-11-16	4.540	4.580	4.510	4.540	4.540	5,372,772
2023-11-15	4.550	4.570	4.510	4.540	4.540	4,144,608
2023-11-14	4.520	4.550	4.500	4.530	4.530	5,106,684
2023-11-13	4.460	4.520	4.460	4.520	4.520	5,361,084
2023-11-10	4.430	4.480	4.370	4.470	4.470	6,379,116
2023-11-09	4.450	4.490	4.390	4.390	4.390	6,517,492
2023-11-08	4.490	4.510	4.430	4.440	4.440	4,218,684
2023-11-07	4.470	4.530	4.450	4.490	4.490	6,219,024
2023-11-06	4.450	4.490	4.430	4.460	4.460	7,250,744
2023-11-03	4.400	4.480	4.400	4.420	4.420	5,806,800

← NewerPage 12 of 21 · 1,212 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.