Xiwang Foodstuffs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.020	4.090	4.000	4.070	4.070	6,398,959
2022-08-04	3.990	4.030	3.940	4.010	4.010	6,082,248
2022-08-03	3.990	4.060	3.950	3.960	3.960	7,543,734
2022-08-02	4.110	4.110	3.950	3.980	3.980	15,353,269
2022-08-01	4.130	4.150	4.110	4.140	4.140	5,413,832
2022-07-29	4.180	4.190	4.130	4.140	4.140	6,750,184
2022-07-28	4.180	4.220	4.170	4.180	4.180	7,986,410
2022-07-27	4.180	4.190	4.160	4.170	4.170	5,909,502
2022-07-26	4.150	4.190	4.100	4.190	4.190	6,445,616
2022-07-25	4.150	4.180	4.120	4.140	4.140	6,233,222
2022-07-22	4.170	4.190	4.130	4.170	4.170	8,228,108
2022-07-21	4.200	4.220	4.150	4.160	4.160	7,861,038
2022-07-20	4.200	4.220	4.190	4.200	4.200	6,995,208
2022-07-19	4.150	4.220	4.130	4.190	4.190	8,244,820
2022-07-18	4.050	4.170	4.030	4.160	4.160	8,536,371
2022-07-15	4.200	4.210	4.060	4.060	4.060	16,594,392
2022-07-14	4.270	4.270	4.210	4.220	4.220	8,715,412
2022-07-13	4.220	4.260	4.200	4.260	4.260	7,717,772
2022-07-12	4.310	4.340	4.220	4.220	4.220	13,424,558
2022-07-11	4.310	4.350	4.270	4.340	4.340	11,336,256
2022-07-08	4.340	4.340	4.300	4.330	4.330	9,750,786
2022-07-07	4.320	4.360	4.280	4.310	4.310	13,986,347
2022-07-06	4.370	4.440	4.320	4.370	4.370	14,127,853
2022-07-05	4.480	4.490	4.350	4.400	4.400	21,896,789
2022-07-04	4.570	4.580	4.460	4.490	4.490	22,696,333
2022-07-01	4.440	4.680	4.380	4.570	4.570	45,289,336
2022-06-30	4.330	4.450	4.310	4.420	4.420	30,060,205
2022-06-29	4.360	4.420	4.300	4.310	4.310	21,909,717
2022-06-28	4.370	4.420	4.330	4.370	4.370	18,122,084
2022-06-27	4.300	4.410	4.290	4.380	4.380	28,614,899
2022-06-24	4.270	4.310	4.240	4.290	4.290	16,601,840
2022-06-23	4.250	4.270	4.210	4.270	4.270	11,364,516
2022-06-22	4.250	4.310	4.230	4.250	4.250	12,648,418
2022-06-21	4.340	4.340	4.220	4.270	4.270	14,878,727
2022-06-20	4.230	4.330	4.210	4.310	4.310	19,236,361
2022-06-17	4.320	4.380	4.190	4.270	4.270	28,510,718
2022-06-16	4.220	4.270	4.180	4.250	4.250	16,074,096
2022-06-15	4.190	4.250	4.180	4.210	4.210	21,403,127
2022-06-14	4.200	4.210	4.110	4.200	4.200	20,909,277
2022-06-13	4.230	4.280	4.180	4.210	4.210	26,419,227
2022-06-10	4.120	4.430	4.110	4.310	4.310	41,466,238
2022-06-09	4.200	4.250	4.130	4.150	4.150	14,110,756
2022-06-08	4.240	4.240	4.130	4.200	4.200	19,763,496
2022-06-07	4.260	4.290	4.180	4.230	4.230	19,852,324
2022-06-06	4.260	4.270	4.210	4.270	4.270	17,369,997
2022-06-02	4.280	4.280	4.190	4.260	4.260	17,999,765
2022-06-01	4.310	4.360	4.260	4.290	4.290	21,876,096
2022-05-31	4.250	4.450	4.230	4.370	4.370	31,232,015
2022-05-30	4.270	4.340	4.240	4.270	4.270	17,712,642
2022-05-27	4.290	4.320	4.210	4.260	4.260	18,875,178
2022-05-26	4.330	4.350	4.250	4.310	4.310	16,229,889
2022-05-25	4.250	4.350	4.250	4.350	4.350	17,324,973
2022-05-24	4.400	4.430	4.250	4.260	4.260	27,752,194
2022-05-23	4.340	4.440	4.340	4.410	4.410	21,379,649
2022-05-20	4.290	4.360	4.260	4.330	4.330	16,309,058
2022-05-19	4.230	4.320	4.130	4.290	4.290	16,800,445
2022-05-18	4.330	4.380	4.310	4.330	4.330	15,669,193
2022-05-17	4.400	4.410	4.260	4.340	4.340	23,023,400
2022-05-16	4.350	4.520	4.330	4.430	4.430	39,203,968
2022-05-13	4.340	4.370	4.240	4.310	4.310	18,309,872

← NewerPage 18 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.