Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.890 | 4.910 | 4.810 | 4.850 | 4.850 | 6,273,352 |
| 2023-05-05 | 4.980 | 5.040 | 4.800 | 4.890 | 4.890 | 8,755,331 |
| 2023-05-04 | 4.760 | 4.920 | 4.710 | 4.880 | 4.880 | 8,018,964 |
| 2023-04-28 | 4.520 | 4.850 | 4.490 | 4.790 | 4.790 | 7,762,176 |
| 2023-04-27 | 4.790 | 4.800 | 4.680 | 4.720 | 4.720 | 4,603,348 |
| 2023-04-26 | 4.530 | 4.770 | 4.530 | 4.730 | 4.730 | 5,722,664 |
| 2023-04-25 | 4.570 | 4.590 | 4.480 | 4.550 | 4.550 | 4,930,673 |
| 2023-04-24 | 4.580 | 4.600 | 4.460 | 4.540 | 4.540 | 7,712,845 |
| 2023-04-21 | 4.720 | 4.770 | 4.620 | 4.630 | 4.630 | 8,119,960 |
| 2023-04-20 | 4.800 | 4.810 | 4.670 | 4.750 | 4.750 | 5,200,660 |
| 2023-04-19 | 4.760 | 4.920 | 4.750 | 4.830 | 4.830 | 9,022,803 |
| 2023-04-18 | 4.700 | 4.780 | 4.660 | 4.760 | 4.760 | 4,971,280 |
| 2023-04-17 | 4.700 | 4.710 | 4.650 | 4.700 | 4.700 | 3,837,100 |
| 2023-04-14 | 4.740 | 4.800 | 4.640 | 4.650 | 4.650 | 5,826,588 |
| 2023-04-13 | 4.690 | 4.750 | 4.630 | 4.710 | 4.710 | 6,894,019 |
| 2023-04-12 | 4.680 | 4.780 | 4.670 | 4.690 | 4.690 | 5,134,397 |
| 2023-04-11 | 4.780 | 4.790 | 4.660 | 4.700 | 4.700 | 7,807,033 |
| 2023-04-10 | 5.130 | 5.130 | 4.700 | 4.780 | 4.780 | 18,642,540 |
| 2023-04-07 | 5.070 | 5.150 | 5.040 | 5.130 | 5.130 | 5,360,096 |
| 2023-04-06 | 5.040 | 5.080 | 4.980 | 5.070 | 5.070 | 5,273,700 |
| 2023-04-04 | 5.080 | 5.080 | 4.980 | 5.040 | 5.040 | 6,442,804 |
| 2023-04-03 | 5.100 | 5.120 | 5.060 | 5.070 | 5.070 | 5,850,468 |
| 2023-03-31 | 5.100 | 5.170 | 5.080 | 5.120 | 5.120 | 4,203,099 |
| 2023-03-30 | 5.130 | 5.200 | 5.070 | 5.100 | 5.100 | 6,326,729 |
| 2023-03-29 | 5.150 | 5.220 | 5.020 | 5.180 | 5.180 | 9,888,240 |
| 2023-03-28 | 5.020 | 5.200 | 4.990 | 5.150 | 5.150 | 8,678,100 |
| 2023-03-27 | 5.100 | 5.130 | 4.980 | 5.020 | 5.020 | 6,436,139 |
| 2023-03-24 | 4.950 | 5.240 | 4.950 | 5.070 | 5.070 | 12,629,461 |
| 2023-03-23 | 4.880 | 4.980 | 4.840 | 4.960 | 4.960 | 5,501,167 |
| 2023-03-22 | 4.940 | 4.950 | 4.850 | 4.880 | 4.880 | 5,402,851 |
| 2023-03-21 | 4.930 | 4.960 | 4.880 | 4.940 | 4.940 | 4,968,396 |
| 2023-03-20 | 4.900 | 4.990 | 4.870 | 4.930 | 4.930 | 5,587,394 |
| 2023-03-17 | 4.980 | 5.000 | 4.850 | 4.900 | 4.900 | 7,025,296 |
| 2023-03-16 | 5.000 | 5.020 | 4.920 | 4.980 | 4.980 | 5,133,556 |
| 2023-03-15 | 5.030 | 5.050 | 4.980 | 5.030 | 5.030 | 5,916,892 |
| 2023-03-14 | 5.120 | 5.160 | 4.980 | 5.000 | 5.000 | 6,439,296 |
| 2023-03-13 | 5.050 | 5.130 | 5.010 | 5.120 | 5.120 | 6,693,700 |
| 2023-03-10 | 5.150 | 5.160 | 5.070 | 5.110 | 5.110 | 6,271,912 |
| 2023-03-09 | 5.250 | 5.250 | 5.130 | 5.150 | 5.150 | 6,232,326 |
| 2023-03-08 | 5.270 | 5.290 | 5.180 | 5.250 | 5.250 | 5,102,476 |
| 2023-03-07 | 5.410 | 5.450 | 5.240 | 5.270 | 5.270 | 8,314,872 |
| 2023-03-06 | 5.420 | 5.480 | 5.370 | 5.410 | 5.410 | 7,525,229 |
| 2023-03-03 | 5.430 | 5.460 | 5.370 | 5.440 | 5.440 | 5,588,630 |
| 2023-03-02 | 5.450 | 5.470 | 5.370 | 5.430 | 5.430 | 7,506,335 |
| 2023-03-01 | 5.470 | 5.480 | 5.390 | 5.450 | 5.450 | 7,154,737 |
| 2023-02-28 | 5.450 | 5.530 | 5.420 | 5.470 | 5.470 | 5,546,973 |
| 2023-02-27 | 5.510 | 5.600 | 5.430 | 5.460 | 5.460 | 8,669,959 |
| 2023-02-24 | 5.500 | 5.630 | 5.440 | 5.600 | 5.600 | 12,265,206 |
| 2023-02-23 | 5.510 | 5.690 | 5.440 | 5.500 | 5.500 | 18,377,463 |
| 2023-02-22 | 5.380 | 5.520 | 5.310 | 5.470 | 5.470 | 13,305,548 |
| 2023-02-21 | 5.430 | 5.440 | 5.320 | 5.360 | 5.360 | 7,553,640 |
| 2023-02-20 | 5.350 | 5.490 | 5.310 | 5.430 | 5.430 | 13,419,115 |
| 2023-02-17 | 5.240 | 5.440 | 5.240 | 5.370 | 5.370 | 16,592,135 |
| 2023-02-16 | 5.210 | 5.400 | 5.200 | 5.250 | 5.250 | 16,010,355 |
| 2023-02-15 | 5.490 | 5.540 | 5.190 | 5.250 | 5.250 | 28,011,369 |
| 2023-02-14 | 5.530 | 5.630 | 5.370 | 5.480 | 5.480 | 23,467,811 |
| 2023-02-13 | 5.320 | 5.480 | 5.200 | 5.440 | 5.440 | 21,522,920 |
| 2023-02-10 | 5.390 | 5.430 | 5.310 | 5.350 | 5.350 | 9,712,600 |
| 2023-02-09 | 5.410 | 5.500 | 5.380 | 5.400 | 5.400 | 8,752,755 |
| 2023-02-08 | 5.710 | 5.730 | 5.320 | 5.410 | 5.410 | 19,644,940 |
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.