Xiwang Foodstuffs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	5.360	5.670	5.350	5.620	5.620	13,741,806
2023-02-06	5.360	5.410	5.280	5.390	5.390	9,967,270
2023-02-03	5.280	5.380	5.220	5.340	5.340	7,838,248
2023-02-02	5.210	5.320	5.160	5.270	5.270	9,347,600
2023-02-01	5.130	5.250	5.090	5.200	5.200	16,018,916
2023-01-31	5.020	5.290	4.950	5.160	5.160	20,277,233
2023-01-30	5.080	5.180	4.980	5.000	5.000	9,730,092
2023-01-20	5.050	5.240	5.050	5.080	5.080	9,945,960
2023-01-19	4.950	5.080	4.900	5.080	5.080	12,969,733
2023-01-18	4.950	4.960	4.890	4.940	4.940	6,384,999
2023-01-17	4.960	4.980	4.850	4.950	4.950	10,670,322
2023-01-16	4.850	5.050	4.800	4.960	4.960	14,452,588
2023-01-13	4.750	4.930	4.730	4.830	4.830	10,397,528
2023-01-12	4.750	4.800	4.700	4.750	4.750	6,991,209
2023-01-11	4.760	4.820	4.660	4.770	4.770	8,440,240
2023-01-10	4.730	4.850	4.660	4.750	4.750	8,782,904
2023-01-09	4.600	4.770	4.590	4.710	4.710	7,725,530
2023-01-06	4.680	4.680	4.550	4.580	4.580	8,043,230
2023-01-05	4.700	4.740	4.630	4.680	4.680	6,894,078
2023-01-04	4.670	4.770	4.610	4.700	4.700	10,773,400
2023-01-03	4.740	4.770	4.610	4.640	4.640	11,538,057
2022-12-30	4.720	4.730	4.560	4.710	4.710	8,088,205
2022-12-29	4.600	4.720	4.580	4.660	4.660	6,072,381
2022-12-28	4.680	4.750	4.610	4.640	4.640	6,925,284
2022-12-27	4.690	4.760	4.620	4.690	4.690	6,804,360
2022-12-26	4.770	4.830	4.670	4.700	4.700	9,169,068
2022-12-23	4.750	4.880	4.710	4.760	4.760	8,362,474
2022-12-22	4.900	5.030	4.790	4.810	4.810	11,445,969
2022-12-21	4.810	4.930	4.810	4.900	4.900	12,398,622
2022-12-20	5.080	5.080	4.760	4.780	4.780	13,577,000
2022-12-19	5.090	5.100	4.920	4.980	4.980	11,599,865
2022-12-16	4.930	5.120	4.910	5.120	5.120	16,002,187
2022-12-15	5.100	5.130	4.890	4.980	4.980	17,558,231
2022-12-14	5.010	5.130	4.960	5.130	5.130	16,933,564
2022-12-13	4.930	5.040	4.880	5.030	5.030	17,522,314
2022-12-12	4.920	4.980	4.860	4.920	4.920	13,860,996
2022-12-09	4.900	4.950	4.800	4.890	4.890	18,280,106
2022-12-08	4.950	5.030	4.800	4.910	4.910	26,170,291
2022-12-07	4.670	4.940	4.650	4.930	4.930	33,494,501
2022-12-06	4.540	4.740	4.500	4.740	4.740	30,214,397
2022-12-05	4.440	4.550	4.430	4.530	4.530	18,628,873
2022-12-02	4.370	4.460	4.360	4.450	4.450	23,142,890
2022-12-01	4.170	4.400	4.170	4.390	4.390	25,743,349
2022-11-30	4.200	4.210	4.130	4.150	4.150	7,711,977
2022-11-29	4.140	4.210	4.120	4.210	4.210	11,062,793
2022-11-28	4.100	4.150	4.060	4.130	4.130	10,123,211
2022-11-25	4.060	4.130	4.030	4.100	4.100	9,014,947
2022-11-24	4.060	4.100	4.030	4.030	4.030	7,862,206
2022-11-23	4.150	4.150	4.050	4.060	4.060	9,335,151
2022-11-22	4.170	4.220	4.110	4.120	4.120	14,282,337
2022-11-21	4.300	4.300	4.120	4.170	4.170	21,612,197
2022-11-18	4.300	4.370	4.270	4.300	4.300	19,652,980
2022-11-17	4.220	4.420	4.180	4.320	4.320	33,027,516
2022-11-16	4.100	4.260	4.090	4.220	4.220	27,924,028
2022-11-15	4.120	4.130	4.070	4.100	4.100	10,987,610
2022-11-14	4.090	4.120	4.050	4.090	4.090	14,751,576
2022-11-11	4.160	4.190	4.040	4.060	4.060	18,455,150
2022-11-10	4.010	4.100	4.000	4.060	4.060	13,009,231
2022-11-09	3.980	4.070	3.950	4.050	4.050	15,486,044
2022-11-08	4.000	4.010	3.940	3.960	3.960	9,624,100

← NewerPage 16 of 21 · 1,220 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.