Xiwang Foodstuffs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.030	2.110	2.000	2.040	2.040	65,192,809
2026-04-23	2.090	2.100	2.020	2.030	2.030	48,736,312
2026-04-22	2.110	2.140	2.070	2.070	2.070	45,222,801
2026-04-21	2.160	2.160	2.090	2.120	2.120	44,804,020
2026-04-20	2.120	2.160	2.070	2.150	2.150	64,504,359
2026-04-17	2.230	2.230	2.120	2.140	2.140	79,532,711
2026-04-16	2.210	2.230	2.180	2.220	2.220	54,146,699
2026-04-15	2.270	2.280	2.180	2.190	2.190	64,224,352
2026-04-14	2.250	2.270	2.200	2.270	2.270	58,276,246
2026-04-13	2.200	2.240	2.170	2.240	2.240	73,950,117
2026-04-10	2.280	2.280	2.210	2.210	2.210	67,910,898
2026-04-09	2.340	2.360	2.220	2.250	2.250	76,029,664
2026-04-08	2.400	2.440	2.330	2.370	2.370	73,318,953
2026-04-07	2.240	2.400	2.200	2.370	2.370	88,836,367
2026-04-03	2.420	2.420	2.200	2.240	2.240	101,962,203
2026-04-02	2.500	2.540	2.380	2.400	2.400	99,386,289
2026-04-01	2.750	2.790	2.470	2.500	2.500	160,929,797
2026-03-31	2.800	2.930	2.670	2.690	2.690	176,126,000
2026-03-30	2.880	2.950	2.880	2.880	2.880	52,918,434
2026-03-27	3.110	3.210	3.070	3.200	3.200	120,405,602
2026-03-26	3.040	3.160	3.030	3.110	3.110	141,326,891
2026-03-25	2.830	3.100	2.820	3.100	3.100	53,113,992
2026-03-24	2.730	2.820	2.650	2.820	2.820	66,529,578
2026-03-23	2.740	2.880	2.650	2.680	2.680	75,429,266
2026-03-20	2.990	3.000	2.800	2.810	2.810	73,420,789
2026-03-19	3.030	3.090	2.950	2.970	2.970	73,850,312
2026-03-18	3.150	3.160	3.030	3.040	3.040	103,292,398
2026-03-17	3.060	3.230	3.020	3.140	3.140	195,326,500
2026-03-16	2.900	3.140	2.890	3.140	3.140	111,435,297
2026-03-13	2.820	2.890	2.810	2.850	2.850	37,885,281
2026-03-12	2.850	2.870	2.810	2.820	2.820	27,089,859
2026-03-11	2.850	2.860	2.810	2.850	2.850	24,631,830
2026-03-10	2.840	2.880	2.830	2.850	2.850	31,318,391
2026-03-09	2.800	2.950	2.780	2.850	2.850	60,701,594
2026-03-06	2.740	2.830	2.720	2.820	2.820	30,843,311
2026-03-05	2.770	2.780	2.720	2.740	2.740	24,898,359
2026-03-04	2.710	2.750	2.650	2.720	2.720	32,203,400
2026-03-03	2.810	2.840	2.730	2.740	2.740	46,948,391
2026-03-02	2.880	2.890	2.790	2.800	2.800	52,574,832
2026-02-27	2.890	2.930	2.890	2.920	2.920	23,590,520
2026-02-26	2.940	2.960	2.890	2.900	2.900	30,321,010
2026-02-25	2.920	3.000	2.900	2.940	2.940	36,036,289
2026-02-24	2.890	2.910	2.870	2.910	2.910	31,988,350
2026-02-13	2.860	2.910	2.850	2.850	2.850	26,359,240
2026-02-12	2.920	2.930	2.850	2.850	2.850	39,872,672
2026-02-11	2.960	2.970	2.920	2.930	2.930	28,368,801
2026-02-10	2.970	2.980	2.930	2.960	2.960	26,367,730
2026-02-09	2.990	2.990	2.940	2.960	2.960	31,324,029
2026-02-06	2.940	2.950	2.880	2.930	2.930	40,043,379
2026-02-05	2.900	3.040	2.890	2.930	2.930	58,054,020
2026-02-04	2.860	2.920	2.840	2.910	2.910	45,428,008
2026-02-03	2.840	2.880	2.800	2.860	2.860	66,227,820
2026-02-02	2.860	2.940	2.850	2.850	2.850	85,626,805
2026-01-30	3.190	3.260	3.160	3.170	3.170	58,167,262
2026-01-29	3.180	3.210	3.140	3.210	3.210	41,285,500
2026-01-28	3.170	3.210	3.160	3.180	3.180	36,934,020
2026-01-27	3.240	3.260	3.140	3.180	3.180	47,021,648
2026-01-26	3.310	3.320	3.210	3.240	3.240	48,195,141
2026-01-23	3.310	3.320	3.280	3.310	3.310	39,753,121
2026-01-22	3.250	3.300	3.220	3.300	3.300	44,720,594

← NewerPage 3 of 5 · 241 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.