Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.390 | 1.420 | 1.350 | 1.410 | 1.410 | 45,943,977 |
| 2026-07-22 | 1.390 | 1.460 | 1.370 | 1.390 | 1.390 | 53,543,199 |
| 2026-07-21 | 1.340 | 1.470 | 1.330 | 1.430 | 1.430 | 77,557,062 |
| 2026-07-20 | 1.480 | 1.520 | 1.350 | 1.370 | 1.370 | 101,468,000 |
| 2026-07-17 | 1.650 | 1.680 | 1.500 | 1.500 | 1.500 | 123,663,781 |
| 2026-07-16 | 1.510 | 1.670 | 1.510 | 1.670 | 1.670 | 135,324,656 |
| 2026-07-15 | 1.500 | 1.580 | 1.490 | 1.520 | 1.520 | 97,728,398 |
| 2026-07-14 | 1.490 | 1.580 | 1.430 | 1.580 | 1.580 | 128,424,602 |
| 2026-07-13 | 1.400 | 1.460 | 1.380 | 1.440 | 1.440 | 65,177,680 |
| 2026-07-10 | 1.320 | 1.420 | 1.300 | 1.390 | 1.390 | 68,359,828 |
| 2026-07-09 | 1.360 | 1.470 | 1.310 | 1.370 | 1.370 | 113,507,445 |
| 2026-07-08 | 1.200 | 1.340 | 1.190 | 1.340 | 1.340 | 70,451,695 |
| 2026-07-07 | 1.290 | 1.290 | 1.210 | 1.220 | 1.220 | 61,178,699 |
| 2026-07-06 | 1.270 | 1.390 | 1.260 | 1.320 | 1.320 | 77,993,680 |
| 2026-07-03 | 1.260 | 1.280 | 1.220 | 1.280 | 1.280 | 76,821,242 |
| 2026-07-02 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 26,556,367 |
| 2026-07-01 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 34,050,715 |
| 2026-06-30 | 1.090 | 1.120 | 1.040 | 1.100 | 1.100 | 63,122,441 |
| 2026-06-29 | 1.160 | 1.170 | 1.090 | 1.090 | 1.090 | 65,082,777 |
| 2026-06-26 | 1.160 | 1.200 | 1.130 | 1.150 | 1.150 | 40,689,281 |
| 2026-06-25 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 41,420,391 |
| 2026-06-24 | 1.320 | 1.330 | 1.250 | 1.250 | 1.250 | 35,001,199 |
| 2026-06-23 | 1.280 | 1.340 | 1.270 | 1.320 | 1.320 | 42,762,926 |
| 2026-06-22 | 1.270 | 1.300 | 1.240 | 1.280 | 1.280 | 43,553,355 |
| 2026-06-18 | 1.350 | 1.360 | 1.300 | 1.310 | 1.310 | 35,759,262 |
| 2026-06-17 | 1.410 | 1.430 | 1.350 | 1.360 | 1.360 | 35,581,039 |
| 2026-06-16 | 1.380 | 1.430 | 1.360 | 1.420 | 1.420 | 40,863,578 |
| 2026-06-15 | 1.380 | 1.410 | 1.360 | 1.380 | 1.380 | 35,463,180 |
| 2026-06-12 | 1.370 | 1.420 | 1.330 | 1.400 | 1.400 | 49,718,113 |
| 2026-06-11 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 51,817,840 |
| 2026-06-10 | 1.460 | 1.480 | 1.420 | 1.420 | 1.420 | 28,475,270 |
| 2026-06-09 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 36,026,117 |
| 2026-06-08 | 1.530 | 1.560 | 1.510 | 1.520 | 1.520 | 40,871,789 |
| 2026-06-05 | 1.620 | 1.620 | 1.560 | 1.590 | 1.590 | 63,069,930 |
| 2026-06-04 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 41,750,152 |
| 2026-06-03 | 1.610 | 1.640 | 1.540 | 1.550 | 1.550 | 59,662,762 |
| 2026-06-02 | 1.590 | 1.640 | 1.570 | 1.620 | 1.620 | 66,708,531 |
| 2026-06-01 | 1.560 | 1.630 | 1.560 | 1.610 | 1.610 | 86,739,078 |
| 2026-05-29 | 1.650 | 1.700 | 1.600 | 1.640 | 1.640 | 53,645,070 |
| 2026-05-28 | 1.590 | 1.660 | 1.580 | 1.640 | 1.640 | 48,389,352 |
| 2026-05-27 | 1.530 | 1.620 | 1.530 | 1.590 | 1.590 | 42,464,832 |
| 2026-05-26 | 1.600 | 1.610 | 1.550 | 1.560 | 1.560 | 46,866,609 |
| 2026-05-25 | 1.580 | 1.660 | 1.580 | 1.630 | 1.630 | 53,028,352 |
| 2026-05-22 | 1.550 | 1.620 | 1.500 | 1.580 | 1.580 | 44,692,078 |
| 2026-05-21 | 1.560 | 1.630 | 1.530 | 1.550 | 1.550 | 53,884,719 |
| 2026-05-20 | 1.560 | 1.610 | 1.500 | 1.570 | 1.570 | 74,947,234 |
| 2026-05-19 | 1.490 | 1.560 | 1.480 | 1.560 | 1.560 | 66,011,352 |
| 2026-05-18 | 1.520 | 1.540 | 1.480 | 1.490 | 1.490 | 69,668,570 |
| 2026-05-15 | 1.600 | 1.630 | 1.560 | 1.560 | 1.560 | 67,643,914 |
| 2026-05-14 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 100,082,094 |
| 2026-05-13 | 1.680 | 1.730 | 1.660 | 1.730 | 1.730 | 98,231,125 |
| 2026-05-12 | 1.710 | 1.710 | 1.640 | 1.650 | 1.650 | 106,710,398 |
| 2026-05-11 | 1.790 | 1.830 | 1.710 | 1.730 | 1.730 | 130,523,297 |
| 2026-05-08 | 1.770 | 1.820 | 1.740 | 1.800 | 1.800 | 157,516,000 |
| 2026-05-07 | 1.930 | 2.020 | 1.830 | 1.830 | 1.830 | 137,986,797 |
| 2026-05-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 49,915,500 |
| 2026-04-30 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 5,051,600 |
| 2026-04-29 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2026-04-28 | 2.060 | 2.190 | 2.040 | 2.140 | 2.140 | 108,291,203 |
| 2026-04-27 | 2.010 | 2.070 | 1.930 | 2.050 | 2.050 | 78,187,297 |
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.