Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.720 | 4.750 | 4.680 | 4.740 | 4.740 | 5,232,243 |
| 2022-02-09 | 4.700 | 4.750 | 4.650 | 4.720 | 4.720 | 5,965,431 |
| 2022-02-08 | 4.540 | 4.690 | 4.540 | 4.690 | 4.690 | 8,384,874 |
| 2022-02-07 | 4.580 | 4.610 | 4.520 | 4.560 | 4.560 | 7,686,434 |
| 2022-01-28 | 4.490 | 4.550 | 4.470 | 4.520 | 4.520 | 5,346,547 |
| 2022-01-27 | 4.600 | 4.610 | 4.460 | 4.480 | 4.480 | 6,989,464 |
| 2022-01-26 | 4.590 | 4.630 | 4.540 | 4.610 | 4.610 | 7,922,645 |
| 2022-01-25 | 4.860 | 4.870 | 4.570 | 4.590 | 4.590 | 12,053,758 |
| 2022-01-24 | 4.980 | 5.000 | 4.860 | 4.860 | 4.860 | 7,685,552 |
| 2022-01-21 | 4.950 | 5.040 | 4.900 | 4.990 | 4.990 | 9,045,546 |
| 2022-01-20 | 5.110 | 5.140 | 4.960 | 4.990 | 4.990 | 12,483,204 |
| 2022-01-19 | 5.060 | 5.100 | 5.010 | 5.100 | 5.100 | 11,011,576 |
| 2022-01-18 | 5.190 | 5.230 | 5.030 | 5.050 | 5.050 | 16,062,672 |
| 2022-01-17 | 5.160 | 5.250 | 5.110 | 5.230 | 5.230 | 14,648,928 |
| 2022-01-14 | 5.230 | 5.350 | 5.180 | 5.200 | 5.200 | 24,286,860 |
| 2022-01-13 | 5.220 | 5.310 | 5.190 | 5.230 | 5.230 | 13,966,039 |
| 2022-01-12 | 5.120 | 5.270 | 5.080 | 5.240 | 5.240 | 16,920,706 |
| 2022-01-11 | 5.130 | 5.200 | 5.100 | 5.110 | 5.110 | 10,908,018 |
| 2022-01-10 | 5.150 | 5.180 | 5.090 | 5.120 | 5.120 | 14,432,140 |
| 2022-01-07 | 5.270 | 5.290 | 5.150 | 5.160 | 5.160 | 16,323,120 |
| 2022-01-06 | 5.190 | 5.300 | 5.160 | 5.260 | 5.260 | 16,717,552 |
| 2022-01-05 | 5.210 | 5.240 | 5.130 | 5.180 | 5.180 | 16,426,170 |
| 2022-01-04 | 5.080 | 5.200 | 5.070 | 5.200 | 5.200 | 18,472,485 |
| 2021-12-31 | 5.110 | 5.120 | 5.060 | 5.080 | 5.080 | 9,547,560 |
| 2021-12-30 | 5.050 | 5.120 | 5.030 | 5.070 | 5.070 | 11,191,426 |
| 2021-12-29 | 5.000 | 5.110 | 4.970 | 5.080 | 5.080 | 16,769,622 |
| 2021-12-28 | 5.160 | 5.260 | 5.010 | 5.030 | 5.030 | 23,342,683 |
| 2021-12-27 | 4.930 | 5.100 | 4.900 | 5.100 | 5.100 | 26,479,196 |
| 2021-12-24 | 4.900 | 4.910 | 4.820 | 4.870 | 4.870 | 8,944,140 |
| 2021-12-23 | 4.930 | 4.940 | 4.900 | 4.920 | 4.920 | 5,758,916 |
| 2021-12-22 | 4.990 | 5.000 | 4.930 | 4.950 | 4.950 | 7,062,765 |
| 2021-12-21 | 4.890 | 4.990 | 4.840 | 4.980 | 4.980 | 11,029,993 |
| 2021-12-20 | 4.890 | 4.980 | 4.860 | 4.910 | 4.910 | 10,887,752 |
| 2021-12-17 | 4.880 | 4.900 | 4.850 | 4.880 | 4.880 | 4,752,010 |
| 2021-12-16 | 4.880 | 4.910 | 4.850 | 4.880 | 4.880 | 5,843,648 |
| 2021-12-15 | 4.880 | 4.890 | 4.840 | 4.870 | 4.870 | 4,382,920 |
| 2021-12-14 | 4.870 | 4.920 | 4.830 | 4.880 | 4.880 | 4,776,609 |
| 2021-12-13 | 4.910 | 4.930 | 4.870 | 4.880 | 4.880 | 5,315,291 |
| 2021-12-10 | 4.920 | 4.960 | 4.890 | 4.900 | 4.900 | 7,461,300 |
| 2021-12-09 | 4.850 | 4.940 | 4.840 | 4.920 | 4.920 | 7,251,351 |
| 2021-12-08 | 4.880 | 4.890 | 4.840 | 4.860 | 4.860 | 4,955,138 |
| 2021-12-07 | 4.880 | 4.900 | 4.840 | 4.850 | 4.850 | 4,699,900 |
| 2021-12-06 | 4.870 | 4.900 | 4.840 | 4.840 | 4.840 | 6,781,704 |
| 2021-12-03 | 4.850 | 4.890 | 4.820 | 4.880 | 4.880 | 4,488,092 |
| 2021-12-02 | 4.900 | 4.920 | 4.850 | 4.860 | 4.860 | 4,895,124 |
| 2021-12-01 | 4.800 | 4.940 | 4.780 | 4.900 | 4.900 | 7,784,505 |
| 2021-11-30 | 4.830 | 4.840 | 4.780 | 4.820 | 4.820 | 4,715,788 |
| 2021-11-29 | 4.780 | 4.830 | 4.720 | 4.800 | 4.800 | 4,952,560 |
| 2021-11-26 | 4.890 | 4.900 | 4.810 | 4.810 | 4.810 | 8,325,452 |
| 2021-11-25 | 4.900 | 4.970 | 4.900 | 4.910 | 4.910 | 6,542,196 |
| 2021-11-24 | 5.000 | 5.010 | 4.890 | 4.900 | 4.900 | 9,837,700 |
| 2021-11-23 | 4.980 | 5.010 | 4.960 | 4.980 | 4.980 | 6,229,061 |
| 2021-11-22 | 5.040 | 5.040 | 4.960 | 4.990 | 4.990 | 6,839,814 |
| 2021-11-19 | 4.990 | 5.070 | 4.950 | 5.040 | 5.040 | 7,784,426 |
| 2021-11-18 | 5.020 | 5.060 | 4.980 | 4.990 | 4.990 | 7,536,911 |
| 2021-11-17 | 5.060 | 5.080 | 5.010 | 5.040 | 5.040 | 9,171,768 |
| 2021-11-16 | 5.120 | 5.230 | 5.060 | 5.070 | 5.070 | 15,149,168 |
| 2021-11-15 | 4.960 | 5.120 | 4.950 | 5.110 | 5.110 | 15,606,050 |
| 2021-11-12 | 5.020 | 5.040 | 4.940 | 4.960 | 4.960 | 8,655,404 |
| 2021-11-11 | 5.000 | 5.040 | 4.990 | 5.020 | 5.020 | 7,968,252 |
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.