Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.960 | 3.990 | 3.940 | 3.990 | 3.990 | 12,371,524 |
| 2022-11-04 | 3.970 | 4.000 | 3.940 | 3.950 | 3.950 | 15,882,191 |
| 2022-11-03 | 3.930 | 4.030 | 3.900 | 3.960 | 3.960 | 20,874,612 |
| 2022-11-02 | 4.080 | 4.150 | 3.960 | 4.000 | 4.000 | 37,476,905 |
| 2022-11-01 | 3.690 | 4.040 | 3.680 | 4.040 | 4.040 | 25,204,288 |
| 2022-10-31 | 3.630 | 3.730 | 3.600 | 3.670 | 3.670 | 6,153,224 |
| 2022-10-28 | 3.750 | 3.760 | 3.620 | 3.630 | 3.630 | 8,380,862 |
| 2022-10-27 | 3.790 | 3.820 | 3.760 | 3.790 | 3.790 | 4,297,067 |
| 2022-10-26 | 3.760 | 3.830 | 3.740 | 3.780 | 3.780 | 6,679,222 |
| 2022-10-25 | 3.700 | 3.770 | 3.630 | 3.750 | 3.750 | 8,256,302 |
| 2022-10-24 | 3.810 | 3.840 | 3.690 | 3.700 | 3.700 | 8,431,900 |
| 2022-10-21 | 3.830 | 3.870 | 3.790 | 3.800 | 3.800 | 5,156,120 |
| 2022-10-20 | 3.830 | 3.890 | 3.810 | 3.840 | 3.840 | 5,853,490 |
| 2022-10-19 | 3.920 | 3.930 | 3.830 | 3.840 | 3.840 | 6,242,836 |
| 2022-10-18 | 3.950 | 3.970 | 3.900 | 3.910 | 3.910 | 5,408,704 |
| 2022-10-17 | 3.920 | 3.970 | 3.880 | 3.950 | 3.950 | 6,839,024 |
| 2022-10-14 | 3.880 | 3.970 | 3.880 | 3.930 | 3.930 | 7,079,288 |
| 2022-10-13 | 3.820 | 3.910 | 3.790 | 3.890 | 3.890 | 6,895,986 |
| 2022-10-12 | 3.790 | 3.840 | 3.700 | 3.840 | 3.840 | 7,007,720 |
| 2022-10-11 | 3.770 | 3.810 | 3.680 | 3.770 | 3.770 | 7,700,483 |
| 2022-10-10 | 3.820 | 3.870 | 3.760 | 3.780 | 3.780 | 5,666,380 |
| 2022-09-30 | 3.830 | 3.860 | 3.790 | 3.820 | 3.820 | 5,144,495 |
| 2022-09-29 | 3.970 | 4.000 | 3.800 | 3.830 | 3.830 | 8,693,449 |
| 2022-09-28 | 3.960 | 3.990 | 3.900 | 3.930 | 3.930 | 11,383,905 |
| 2022-09-27 | 3.740 | 4.040 | 3.740 | 3.980 | 3.980 | 19,516,188 |
| 2022-09-26 | 3.840 | 3.870 | 3.730 | 3.740 | 3.740 | 11,736,309 |
| 2022-09-23 | 3.990 | 4.010 | 3.870 | 3.880 | 3.880 | 11,056,800 |
| 2022-09-22 | 4.030 | 4.060 | 3.980 | 3.990 | 3.990 | 7,616,303 |
| 2022-09-21 | 4.010 | 4.070 | 3.960 | 4.060 | 4.060 | 7,324,564 |
| 2022-09-20 | 4.040 | 4.070 | 4.000 | 4.020 | 4.020 | 5,131,165 |
| 2022-09-19 | 4.030 | 4.050 | 3.970 | 4.010 | 4.010 | 7,088,777 |
| 2022-09-16 | 4.130 | 4.170 | 4.010 | 4.010 | 4.010 | 9,805,317 |
| 2022-09-15 | 4.200 | 4.220 | 4.080 | 4.120 | 4.120 | 8,637,917 |
| 2022-09-14 | 4.200 | 4.230 | 4.160 | 4.200 | 4.200 | 6,766,136 |
| 2022-09-13 | 4.180 | 4.270 | 4.180 | 4.250 | 4.250 | 12,160,500 |
| 2022-09-09 | 4.180 | 4.210 | 4.150 | 4.170 | 4.170 | 6,125,678 |
| 2022-09-08 | 4.240 | 4.250 | 4.160 | 4.170 | 4.170 | 9,442,200 |
| 2022-09-07 | 4.300 | 4.300 | 4.220 | 4.240 | 4.240 | 9,875,708 |
| 2022-09-06 | 4.210 | 4.290 | 4.200 | 4.270 | 4.270 | 11,914,979 |
| 2022-09-05 | 4.230 | 4.270 | 4.170 | 4.210 | 4.210 | 10,179,896 |
| 2022-09-02 | 4.260 | 4.290 | 4.180 | 4.250 | 4.250 | 14,961,293 |
| 2022-09-01 | 4.290 | 4.340 | 4.230 | 4.290 | 4.290 | 16,687,624 |
| 2022-08-31 | 4.230 | 4.340 | 4.200 | 4.300 | 4.300 | 21,720,104 |
| 2022-08-30 | 4.260 | 4.300 | 4.230 | 4.250 | 4.250 | 17,250,675 |
| 2022-08-29 | 4.140 | 4.290 | 4.130 | 4.270 | 4.270 | 16,345,919 |
| 2022-08-26 | 4.120 | 4.180 | 4.100 | 4.180 | 4.180 | 12,391,150 |
| 2022-08-25 | 4.120 | 4.130 | 4.060 | 4.120 | 4.120 | 8,104,667 |
| 2022-08-24 | 4.130 | 4.160 | 4.050 | 4.060 | 4.060 | 7,656,331 |
| 2022-08-23 | 4.080 | 4.160 | 4.070 | 4.140 | 4.140 | 7,411,991 |
| 2022-08-22 | 4.090 | 4.120 | 4.070 | 4.090 | 4.090 | 4,740,800 |
| 2022-08-19 | 4.090 | 4.150 | 4.080 | 4.090 | 4.090 | 4,847,740 |
| 2022-08-18 | 4.170 | 4.170 | 4.080 | 4.100 | 4.100 | 8,224,615 |
| 2022-08-17 | 4.160 | 4.200 | 4.150 | 4.170 | 4.170 | 5,336,287 |
| 2022-08-16 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 5,890,836 |
| 2022-08-15 | 4.140 | 4.160 | 4.110 | 4.130 | 4.130 | 6,196,542 |
| 2022-08-12 | 4.080 | 4.180 | 4.050 | 4.150 | 4.150 | 10,705,585 |
| 2022-08-11 | 4.030 | 4.090 | 4.020 | 4.090 | 4.090 | 7,030,922 |
| 2022-08-10 | 4.040 | 4.060 | 4.010 | 4.020 | 4.020 | 4,435,640 |
| 2022-08-09 | 4.090 | 4.100 | 4.040 | 4.050 | 4.050 | 5,231,460 |
| 2022-08-08 | 4.070 | 4.100 | 4.050 | 4.080 | 4.080 | 4,768,800 |
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.