Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.280 | 3.380 | 3.270 | 3.290 | 3.290 | 47,870,580 |
| 2025-10-24 | 3.240 | 3.330 | 3.220 | 3.260 | 3.260 | 50,311,556 |
| 2025-10-23 | 3.170 | 3.270 | 3.160 | 3.220 | 3.220 | 36,603,248 |
| 2025-10-22 | 3.120 | 3.210 | 3.110 | 3.180 | 3.180 | 39,123,584 |
| 2025-10-21 | 3.070 | 3.150 | 3.050 | 3.140 | 3.140 | 27,422,726 |
| 2025-10-20 | 3.050 | 3.070 | 3.050 | 3.070 | 3.070 | 12,703,016 |
| 2025-10-17 | 3.070 | 3.100 | 3.030 | 3.050 | 3.050 | 16,943,200 |
| 2025-10-16 | 3.110 | 3.130 | 3.070 | 3.080 | 3.080 | 17,924,813 |
| 2025-10-15 | 3.110 | 3.130 | 3.090 | 3.120 | 3.120 | 23,116,636 |
| 2025-10-14 | 3.090 | 3.120 | 3.070 | 3.090 | 3.090 | 19,479,760 |
| 2025-10-13 | 3.070 | 3.100 | 3.020 | 3.090 | 3.090 | 22,779,575 |
| 2025-10-10 | 3.100 | 3.160 | 3.090 | 3.130 | 3.130 | 28,452,171 |
| 2025-10-09 | 3.110 | 3.110 | 3.050 | 3.090 | 3.090 | 18,814,708 |
| 2025-09-30 | 3.090 | 3.110 | 3.070 | 3.100 | 3.100 | 17,167,740 |
| 2025-09-29 | 3.080 | 3.100 | 2.980 | 3.090 | 3.090 | 25,675,624 |
| 2025-09-26 | 3.070 | 3.120 | 3.050 | 3.080 | 3.080 | 22,954,125 |
| 2025-09-25 | 3.140 | 3.160 | 3.070 | 3.080 | 3.080 | 24,320,802 |
| 2025-09-24 | 3.110 | 3.160 | 3.090 | 3.130 | 3.130 | 22,739,688 |
| 2025-09-23 | 3.200 | 3.210 | 3.080 | 3.120 | 3.120 | 31,224,740 |
| 2025-09-22 | 3.240 | 3.240 | 3.160 | 3.190 | 3.190 | 34,794,294 |
| 2025-09-19 | 3.310 | 3.330 | 3.220 | 3.250 | 3.250 | 36,483,416 |
| 2025-09-18 | 3.370 | 3.420 | 3.290 | 3.340 | 3.340 | 45,096,494 |
| 2025-09-17 | 3.420 | 3.450 | 3.340 | 3.370 | 3.370 | 40,160,316 |
| 2025-09-16 | 3.410 | 3.440 | 3.370 | 3.420 | 3.420 | 36,971,128 |
| 2025-09-15 | 3.400 | 3.450 | 3.370 | 3.410 | 3.410 | 39,193,944 |
| 2025-09-12 | 3.390 | 3.420 | 3.360 | 3.380 | 3.380 | 37,253,702 |
| 2025-09-11 | 3.400 | 3.410 | 3.330 | 3.390 | 3.390 | 52,311,542 |
| 2025-09-10 | 3.360 | 3.430 | 3.330 | 3.420 | 3.420 | 59,427,769 |
| 2025-09-09 | 3.350 | 3.400 | 3.330 | 3.360 | 3.360 | 52,395,464 |
| 2025-09-08 | 3.330 | 3.390 | 3.310 | 3.350 | 3.350 | 58,648,676 |
| 2025-09-05 | 3.340 | 3.370 | 3.240 | 3.340 | 3.340 | 74,990,707 |
| 2025-09-04 | 3.210 | 3.360 | 3.180 | 3.320 | 3.320 | 95,022,013 |
| 2025-09-03 | 3.270 | 3.310 | 3.190 | 3.200 | 3.200 | 50,876,209 |
| 2025-09-02 | 3.230 | 3.310 | 3.190 | 3.270 | 3.270 | 53,116,833 |
| 2025-09-01 | 3.190 | 3.250 | 3.160 | 3.220 | 3.220 | 31,789,451 |
| 2025-08-29 | 3.190 | 3.230 | 3.180 | 3.200 | 3.200 | 30,287,545 |
| 2025-08-28 | 3.210 | 3.250 | 3.060 | 3.200 | 3.200 | 56,662,003 |
| 2025-08-27 | 3.310 | 3.330 | 3.210 | 3.210 | 3.210 | 62,983,893 |
| 2025-08-26 | 3.300 | 3.350 | 3.290 | 3.330 | 3.330 | 46,305,640 |
| 2025-08-25 | 3.300 | 3.340 | 3.270 | 3.310 | 3.310 | 61,168,880 |
| 2025-08-22 | 3.310 | 3.310 | 3.240 | 3.290 | 3.290 | 39,581,436 |
| 2025-08-21 | 3.340 | 3.360 | 3.290 | 3.310 | 3.310 | 46,651,956 |
| 2025-08-20 | 3.280 | 3.350 | 3.250 | 3.350 | 3.350 | 61,381,042 |
| 2025-08-19 | 3.240 | 3.300 | 3.220 | 3.280 | 3.280 | 37,993,117 |
| 2025-08-18 | 3.220 | 3.270 | 3.190 | 3.230 | 3.230 | 38,360,556 |
| 2025-08-15 | 3.210 | 3.240 | 3.200 | 3.210 | 3.210 | 30,888,672 |
| 2025-08-14 | 3.310 | 3.360 | 3.210 | 3.210 | 3.210 | 48,787,785 |
| 2025-08-13 | 3.320 | 3.350 | 3.290 | 3.330 | 3.330 | 58,443,033 |
| 2025-08-12 | 3.270 | 3.290 | 3.230 | 3.270 | 3.270 | 26,681,162 |
| 2025-08-11 | 3.200 | 3.270 | 3.180 | 3.270 | 3.270 | 37,930,276 |
| 2025-08-08 | 3.220 | 3.230 | 3.180 | 3.200 | 3.200 | 28,270,771 |
| 2025-08-07 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 21,311,524 |
| 2025-08-06 | 3.240 | 3.240 | 3.180 | 3.210 | 3.210 | 21,741,636 |
| 2025-08-05 | 3.210 | 3.240 | 3.200 | 3.240 | 3.240 | 17,463,799 |
| 2025-08-04 | 3.190 | 3.230 | 3.170 | 3.200 | 3.200 | 16,995,168 |
| 2025-08-01 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 20,646,896 |
| 2025-07-31 | 3.290 | 3.300 | 3.180 | 3.190 | 3.190 | 40,957,500 |
| 2025-07-30 | 3.260 | 3.310 | 3.250 | 3.300 | 3.300 | 32,756,006 |
| 2025-07-29 | 3.290 | 3.320 | 3.230 | 3.270 | 3.270 | 31,064,400 |
| 2025-07-28 | 3.310 | 3.330 | 3.290 | 3.290 | 3.290 | 21,778,592 |
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.