Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.030 | 5.090 | 4.970 | 5.020 | 5.020 | 9,584,196 |
| 2021-11-09 | 5.040 | 5.070 | 4.960 | 5.040 | 5.040 | 12,378,885 |
| 2021-11-08 | 5.140 | 5.190 | 4.990 | 5.040 | 5.040 | 17,741,394 |
| 2021-11-05 | 5.200 | 5.320 | 5.100 | 5.130 | 5.130 | 30,975,717 |
| 2021-11-04 | 4.840 | 5.250 | 4.830 | 5.190 | 5.190 | 31,767,039 |
| 2021-11-03 | 4.860 | 4.930 | 4.750 | 4.870 | 4.870 | 11,750,164 |
| 2021-11-02 | 4.700 | 4.910 | 4.680 | 4.860 | 4.860 | 17,215,610 |
| 2021-11-01 | 4.600 | 4.740 | 4.600 | 4.700 | 4.700 | 6,578,880 |
| 2021-10-29 | 4.570 | 4.640 | 4.520 | 4.630 | 4.630 | 6,055,456 |
| 2021-10-28 | 4.570 | 4.630 | 4.550 | 4.570 | 4.570 | 5,506,000 |
| 2021-10-27 | 4.710 | 4.710 | 4.580 | 4.590 | 4.590 | 7,769,700 |
| 2021-10-26 | 4.750 | 4.770 | 4.740 | 4.750 | 4.750 | 6,883,509 |
| 2021-10-25 | 4.930 | 4.940 | 4.800 | 4.810 | 4.810 | 10,597,476 |
| 2021-10-22 | 4.930 | 4.980 | 4.920 | 4.930 | 4.930 | 6,126,862 |
| 2021-10-21 | 5.000 | 5.090 | 4.930 | 4.950 | 4.950 | 8,900,698 |
| 2021-10-20 | 5.050 | 5.080 | 4.990 | 5.000 | 5.000 | 5,101,800 |
| 2021-10-19 | 5.000 | 5.100 | 5.000 | 5.080 | 5.080 | 5,730,902 |
| 2021-10-18 | 5.050 | 5.060 | 4.980 | 5.030 | 5.030 | 4,426,623 |
| 2021-10-15 | 5.170 | 5.170 | 5.030 | 5.050 | 5.050 | 7,711,323 |
| 2021-10-14 | 5.180 | 5.200 | 5.100 | 5.170 | 5.170 | 7,465,128 |
← NewerPage 21 of 21 · 1,220 trading days
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.