Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.230 | 3.260 | 3.190 | 3.240 | 3.240 | 36,487,672 |
| 2026-01-20 | 3.250 | 3.270 | 3.220 | 3.250 | 3.250 | 40,956,129 |
| 2026-01-19 | 3.180 | 3.260 | 3.170 | 3.260 | 3.260 | 50,269,594 |
| 2026-01-16 | 3.240 | 3.260 | 3.160 | 3.170 | 3.170 | 62,072,052 |
| 2026-01-15 | 3.310 | 3.350 | 3.220 | 3.240 | 3.240 | 64,850,470 |
| 2026-01-14 | 3.370 | 3.410 | 3.270 | 3.330 | 3.330 | 84,169,123 |
| 2026-01-13 | 3.420 | 3.480 | 3.360 | 3.380 | 3.380 | 83,777,926 |
| 2026-01-12 | 3.330 | 3.420 | 3.330 | 3.420 | 3.420 | 75,735,096 |
| 2026-01-09 | 3.310 | 3.340 | 3.280 | 3.330 | 3.330 | 58,172,118 |
| 2026-01-08 | 3.270 | 3.340 | 3.250 | 3.320 | 3.320 | 56,219,312 |
| 2026-01-07 | 3.330 | 3.340 | 3.240 | 3.290 | 3.290 | 62,357,684 |
| 2026-01-06 | 3.290 | 3.350 | 3.270 | 3.340 | 3.340 | 66,461,003 |
| 2026-01-05 | 3.310 | 3.330 | 3.260 | 3.290 | 3.290 | 52,945,908 |
| 2025-12-31 | 3.340 | 3.350 | 3.270 | 3.310 | 3.310 | 47,711,116 |
| 2025-12-30 | 3.360 | 3.380 | 3.270 | 3.320 | 3.320 | 56,741,200 |
| 2025-12-29 | 3.500 | 3.520 | 3.340 | 3.380 | 3.380 | 79,891,904 |
| 2025-12-26 | 3.540 | 3.610 | 3.510 | 3.520 | 3.520 | 78,034,216 |
| 2025-12-25 | 3.560 | 3.640 | 3.500 | 3.510 | 3.510 | 72,271,452 |
| 2025-12-24 | 3.610 | 3.620 | 3.510 | 3.520 | 3.520 | 68,642,281 |
| 2025-12-23 | 3.680 | 3.710 | 3.560 | 3.590 | 3.590 | 115,824,303 |
| 2025-12-22 | 3.600 | 3.760 | 3.510 | 3.670 | 3.670 | 186,192,008 |
| 2025-12-19 | 3.280 | 3.620 | 3.250 | 3.620 | 3.620 | 102,620,019 |
| 2025-12-18 | 3.190 | 3.340 | 3.180 | 3.290 | 3.290 | 84,609,824 |
| 2025-12-17 | 3.280 | 3.300 | 3.140 | 3.220 | 3.220 | 94,801,789 |
| 2025-12-16 | 3.250 | 3.420 | 3.230 | 3.260 | 3.260 | 109,793,607 |
| 2025-12-15 | 3.180 | 3.300 | 3.180 | 3.250 | 3.250 | 83,817,878 |
| 2025-12-12 | 3.250 | 3.290 | 3.160 | 3.180 | 3.180 | 100,003,640 |
| 2025-12-11 | 3.520 | 3.540 | 3.260 | 3.260 | 3.260 | 146,055,251 |
| 2025-12-10 | 3.740 | 3.820 | 3.510 | 3.540 | 3.540 | 147,938,313 |
| 2025-12-09 | 3.710 | 3.740 | 3.540 | 3.620 | 3.620 | 180,338,780 |
| 2025-12-08 | 4.000 | 4.100 | 3.660 | 3.760 | 3.760 | 298,039,104 |
| 2025-12-05 | 3.440 | 3.760 | 3.380 | 3.760 | 3.760 | 69,647,850 |
| 2025-12-04 | 3.580 | 3.680 | 3.390 | 3.420 | 3.420 | 89,268,045 |
| 2025-12-03 | 3.520 | 3.650 | 3.490 | 3.590 | 3.590 | 112,050,931 |
| 2025-12-02 | 3.400 | 3.650 | 3.360 | 3.550 | 3.550 | 110,340,383 |
| 2025-12-01 | 3.400 | 3.460 | 3.380 | 3.400 | 3.400 | 52,714,079 |
| 2025-11-28 | 3.330 | 3.410 | 3.240 | 3.410 | 3.410 | 57,668,751 |
| 2025-11-27 | 3.250 | 3.360 | 3.230 | 3.320 | 3.320 | 52,221,044 |
| 2025-11-26 | 3.240 | 3.320 | 3.220 | 3.250 | 3.250 | 47,059,780 |
| 2025-11-25 | 3.260 | 3.270 | 3.180 | 3.220 | 3.220 | 42,738,752 |
| 2025-11-24 | 3.220 | 3.340 | 3.150 | 3.190 | 3.190 | 53,815,300 |
| 2025-11-21 | 3.380 | 3.420 | 3.160 | 3.170 | 3.170 | 66,223,719 |
| 2025-11-20 | 3.550 | 3.580 | 3.370 | 3.380 | 3.380 | 84,954,852 |
| 2025-11-19 | 3.440 | 3.630 | 3.370 | 3.500 | 3.500 | 101,311,356 |
| 2025-11-18 | 3.480 | 3.510 | 3.380 | 3.430 | 3.430 | 37,035,524 |
| 2025-11-17 | 3.480 | 3.540 | 3.460 | 3.490 | 3.490 | 30,186,460 |
| 2025-11-14 | 3.510 | 3.590 | 3.490 | 3.500 | 3.500 | 27,373,580 |
| 2025-11-13 | 3.460 | 3.540 | 3.420 | 3.530 | 3.530 | 35,892,397 |
| 2025-11-12 | 3.450 | 3.500 | 3.430 | 3.470 | 3.470 | 44,810,872 |
| 2025-11-11 | 3.380 | 3.470 | 3.350 | 3.460 | 3.460 | 44,071,638 |
| 2025-11-10 | 3.300 | 3.390 | 3.270 | 3.390 | 3.390 | 33,922,492 |
| 2025-11-07 | 3.280 | 3.310 | 3.250 | 3.290 | 3.290 | 26,064,496 |
| 2025-11-06 | 3.310 | 3.320 | 3.250 | 3.290 | 3.290 | 21,763,100 |
| 2025-11-05 | 3.280 | 3.360 | 3.270 | 3.320 | 3.320 | 30,790,458 |
| 2025-11-04 | 3.300 | 3.320 | 3.270 | 3.310 | 3.310 | 21,465,169 |
| 2025-11-03 | 3.250 | 3.330 | 3.240 | 3.320 | 3.320 | 31,433,164 |
| 2025-10-31 | 3.210 | 3.260 | 3.190 | 3.220 | 3.220 | 17,317,308 |
| 2025-10-30 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 17,551,128 |
| 2025-10-29 | 3.260 | 3.270 | 3.200 | 3.230 | 3.230 | 18,486,880 |
| 2025-10-28 | 3.300 | 3.310 | 3.250 | 3.280 | 3.280 | 23,585,384 |
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.