Xiwang Foodstuffs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.830	4.880	4.780	4.810	4.810	4,689,520
2023-08-01	4.760	4.840	4.710	4.830	4.830	7,592,400
2023-07-31	4.660	4.780	4.650	4.760	4.760	10,902,347
2023-07-28	4.650	4.730	4.620	4.660	4.660	7,013,787
2023-07-27	4.610	4.750	4.600	4.660	4.660	5,034,600
2023-07-26	4.610	4.640	4.570	4.630	4.630	3,692,675
2023-07-25	4.580	4.640	4.530	4.610	4.610	6,884,970
2023-07-24	4.660	4.660	4.480	4.530	4.530	10,553,976
2023-07-21	4.560	4.690	4.530	4.660	4.660	9,741,795
2023-07-20	4.660	4.670	4.550	4.560	4.560	5,529,902
2023-07-19	4.640	4.730	4.610	4.630	4.630	5,518,792
2023-07-18	4.470	4.690	4.460	4.640	4.640	10,522,440
2023-07-17	4.380	4.470	4.300	4.470	4.470	4,789,688
2023-07-14	4.430	4.470	4.400	4.410	4.410	4,750,226
2023-07-13	4.500	4.500	4.420	4.460	4.460	4,655,924
2023-07-12	4.550	4.600	4.450	4.460	4.460	6,337,684
2023-07-11	4.600	4.610	4.530	4.540	4.540	4,622,549
2023-07-10	4.700	4.720	4.570	4.580	4.580	7,037,288
2023-07-07	4.680	4.690	4.600	4.660	4.660	7,351,050
2023-07-06	4.630	4.710	4.600	4.680	4.680	7,406,408
2023-07-05	4.690	4.740	4.600	4.650	4.650	8,343,860
2023-07-04	4.690	4.780	4.640	4.690	4.690	8,363,316
2023-07-03	4.590	4.780	4.580	4.690	4.690	18,098,581
2023-06-30	4.650	4.740	4.540	4.590	4.590	11,718,356
2023-06-29	4.500	4.720	4.440	4.600	4.600	16,281,394
2023-06-28	4.460	4.580	4.440	4.470	4.470	11,362,335
2023-06-27	4.420	4.480	4.380	4.450	4.450	9,791,170
2023-06-26	4.500	4.600	4.360	4.420	4.420	17,702,695
2023-06-21	4.220	4.680	4.190	4.540	4.540	25,129,849
2023-06-20	4.300	4.300	4.230	4.250	4.250	3,360,080
2023-06-19	4.300	4.330	4.260	4.270	4.270	3,977,152
2023-06-16	4.290	4.330	4.240	4.310	4.310	5,633,746
2023-06-15	4.210	4.270	4.160	4.260	4.260	4,192,200
2023-06-14	4.160	4.230	4.110	4.210	4.210	5,517,680
2023-06-13	4.210	4.250	4.150	4.150	4.150	3,764,900
2023-06-12	4.140	4.270	4.090	4.240	4.240	5,941,014
2023-06-09	4.180	4.200	4.130	4.170	4.170	3,936,800
2023-06-08	4.170	4.220	4.140	4.170	4.170	2,941,440
2023-06-07	4.170	4.200	4.130	4.170	4.170	3,800,595
2023-06-06	4.320	4.330	4.150	4.170	4.170	5,714,167
2023-06-05	4.370	4.400	4.300	4.320	4.320	3,486,779
2023-06-02	4.410	4.450	4.340	4.400	4.400	4,523,868
2023-06-01	4.210	4.430	4.160	4.360	4.360	8,624,680
2023-05-31	4.250	4.260	4.180	4.240	4.240	4,190,824
2023-05-30	4.370	4.380	4.190	4.240	4.240	5,846,962
2023-05-29	4.450	4.470	4.330	4.350	4.350	4,164,400
2023-05-26	4.430	4.480	4.360	4.450	4.450	4,057,228
2023-05-25	4.450	4.480	4.360	4.470	4.470	4,408,891
2023-05-24	4.520	4.530	4.440	4.480	4.480	3,250,300
2023-05-23	4.590	4.620	4.500	4.520	4.520	3,446,480
2023-05-22	4.560	4.600	4.540	4.580	4.580	3,024,480
2023-05-19	4.580	4.600	4.500	4.560	4.560	2,617,927
2023-05-18	4.700	4.700	4.540	4.580	4.580	6,215,724
2023-05-17	4.740	4.770	4.620	4.670	4.670	4,985,520
2023-05-16	4.830	4.830	4.730	4.740	4.740	3,785,722
2023-05-15	4.880	4.880	4.790	4.800	4.800	5,395,743
2023-05-12	4.870	4.900	4.820	4.850	4.850	3,512,226
2023-05-11	4.850	4.900	4.820	4.870	4.870	4,099,162
2023-05-10	4.810	4.900	4.810	4.820	4.820	3,601,412
2023-05-09	4.840	4.950	4.800	4.850	4.850	6,720,245

← NewerPage 14 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.