Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.320 | 4.370 | 4.230 | 4.310 | 4.310 | 24,353,408 |
| 2022-05-11 | 4.390 | 4.560 | 4.350 | 4.390 | 4.390 | 39,078,028 |
| 2022-05-10 | 4.340 | 4.400 | 4.190 | 4.380 | 4.380 | 35,925,256 |
| 2022-05-09 | 4.150 | 4.500 | 4.110 | 4.370 | 4.370 | 45,152,199 |
| 2022-05-06 | 4.250 | 4.300 | 4.160 | 4.200 | 4.200 | 25,579,088 |
| 2022-05-05 | 4.330 | 4.460 | 4.270 | 4.390 | 4.390 | 26,182,653 |
| 2022-04-29 | 4.250 | 4.460 | 4.240 | 4.400 | 4.400 | 47,225,940 |
| 2022-04-28 | 4.400 | 4.460 | 4.140 | 4.250 | 4.250 | 51,880,346 |
| 2022-04-27 | 4.530 | 4.630 | 4.420 | 4.530 | 4.530 | 71,430,163 |
| 2022-04-26 | 5.540 | 5.730 | 4.910 | 4.910 | 4.910 | 99,033,500 |
| 2022-04-25 | 5.340 | 5.450 | 5.240 | 5.450 | 5.450 | 31,702,896 |
| 2022-04-22 | 5.070 | 5.150 | 4.900 | 4.960 | 4.960 | 21,656,056 |
| 2022-04-21 | 5.230 | 5.380 | 5.090 | 5.110 | 5.110 | 27,454,796 |
| 2022-04-20 | 5.280 | 5.490 | 5.270 | 5.320 | 5.320 | 33,723,082 |
| 2022-04-19 | 5.120 | 5.380 | 5.110 | 5.300 | 5.300 | 23,954,656 |
| 2022-04-18 | 5.090 | 5.280 | 5.050 | 5.220 | 5.220 | 24,402,918 |
| 2022-04-15 | 5.000 | 5.220 | 4.930 | 5.140 | 5.140 | 41,390,701 |
| 2022-04-14 | 5.280 | 5.380 | 5.200 | 5.320 | 5.320 | 29,016,578 |
| 2022-04-13 | 5.280 | 5.510 | 5.160 | 5.280 | 5.280 | 44,478,659 |
| 2022-04-12 | 5.110 | 5.350 | 5.060 | 5.290 | 5.290 | 32,708,687 |
| 2022-04-11 | 5.230 | 5.360 | 5.140 | 5.190 | 5.190 | 42,295,258 |
| 2022-04-08 | 5.340 | 5.390 | 5.020 | 5.210 | 5.210 | 41,173,340 |
| 2022-04-07 | 5.510 | 5.630 | 5.340 | 5.370 | 5.370 | 47,288,654 |
| 2022-04-06 | 5.590 | 5.720 | 5.480 | 5.600 | 5.600 | 46,403,909 |
| 2022-04-01 | 5.650 | 5.700 | 5.460 | 5.510 | 5.510 | 51,833,170 |
| 2022-03-31 | 5.770 | 5.970 | 5.600 | 5.700 | 5.700 | 81,128,207 |
| 2022-03-30 | 5.880 | 6.080 | 5.650 | 5.980 | 5.980 | 120,641,246 |
| 2022-03-29 | 5.500 | 6.130 | 5.380 | 5.910 | 5.910 | 139,582,050 |
| 2022-03-28 | 5.510 | 5.780 | 5.420 | 5.570 | 5.570 | 93,787,220 |
| 2022-03-25 | 5.810 | 6.030 | 5.450 | 5.460 | 5.460 | 114,659,356 |
| 2022-03-24 | 5.640 | 6.180 | 5.640 | 5.810 | 5.810 | 145,359,337 |
| 2022-03-23 | 6.130 | 6.270 | 5.830 | 6.270 | 6.270 | 174,748,067 |
| 2022-03-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 8,330,168 |
| 2022-03-21 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 11,927,150 |
| 2022-03-18 | 4.330 | 4.710 | 4.260 | 4.710 | 4.710 | 15,558,543 |
| 2022-03-17 | 4.310 | 4.370 | 4.270 | 4.280 | 4.280 | 6,358,244 |
| 2022-03-16 | 4.270 | 4.290 | 4.070 | 4.260 | 4.260 | 9,428,528 |
| 2022-03-15 | 4.380 | 4.390 | 4.190 | 4.190 | 4.190 | 11,698,334 |
| 2022-03-14 | 4.500 | 4.580 | 4.380 | 4.380 | 4.380 | 8,505,624 |
| 2022-03-11 | 4.330 | 4.540 | 4.240 | 4.510 | 4.510 | 15,840,473 |
| 2022-03-10 | 4.380 | 4.440 | 4.350 | 4.360 | 4.360 | 7,146,600 |
| 2022-03-09 | 4.450 | 4.490 | 4.170 | 4.340 | 4.340 | 12,564,985 |
| 2022-03-08 | 4.630 | 4.650 | 4.440 | 4.450 | 4.450 | 11,002,936 |
| 2022-03-07 | 4.670 | 4.720 | 4.600 | 4.630 | 4.630 | 7,610,121 |
| 2022-03-04 | 4.770 | 4.770 | 4.680 | 4.690 | 4.690 | 7,542,081 |
| 2022-03-03 | 4.750 | 4.790 | 4.730 | 4.780 | 4.780 | 11,006,974 |
| 2022-03-02 | 4.760 | 4.850 | 4.730 | 4.750 | 4.750 | 16,494,686 |
| 2022-03-01 | 4.570 | 4.900 | 4.550 | 4.780 | 4.780 | 20,747,957 |
| 2022-02-28 | 4.580 | 4.620 | 4.500 | 4.560 | 4.560 | 5,604,276 |
| 2022-02-25 | 4.620 | 4.660 | 4.580 | 4.590 | 4.590 | 8,799,400 |
| 2022-02-24 | 4.690 | 4.730 | 4.550 | 4.620 | 4.620 | 10,817,347 |
| 2022-02-23 | 4.670 | 4.830 | 4.640 | 4.680 | 4.680 | 8,467,732 |
| 2022-02-22 | 4.680 | 4.680 | 4.590 | 4.620 | 4.620 | 5,224,123 |
| 2022-02-21 | 4.620 | 4.700 | 4.610 | 4.680 | 4.680 | 5,747,306 |
| 2022-02-18 | 4.570 | 4.630 | 4.550 | 4.630 | 4.630 | 4,328,900 |
| 2022-02-17 | 4.640 | 4.650 | 4.580 | 4.590 | 4.590 | 5,082,455 |
| 2022-02-16 | 4.630 | 4.650 | 4.620 | 4.650 | 4.650 | 3,652,307 |
| 2022-02-15 | 4.650 | 4.680 | 4.600 | 4.620 | 4.620 | 4,073,820 |
| 2022-02-14 | 4.620 | 4.690 | 4.600 | 4.650 | 4.650 | 4,298,121 |
| 2022-02-11 | 4.710 | 4.720 | 4.610 | 4.630 | 4.630 | 6,498,318 |
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.