Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.350 | 3.360 | 3.290 | 3.310 | 3.310 | 31,859,760 |
| 2025-07-24 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 40,968,359 |
| 2025-07-23 | 3.340 | 3.390 | 3.290 | 3.290 | 3.290 | 38,357,244 |
| 2025-07-22 | 3.330 | 3.340 | 3.270 | 3.340 | 3.340 | 41,769,336 |
| 2025-07-21 | 3.300 | 3.350 | 3.280 | 3.330 | 3.330 | 34,149,060 |
| 2025-07-18 | 3.330 | 3.340 | 3.280 | 3.300 | 3.300 | 25,962,152 |
| 2025-07-17 | 3.260 | 3.320 | 3.250 | 3.310 | 3.310 | 33,758,657 |
| 2025-07-16 | 3.210 | 3.270 | 3.200 | 3.250 | 3.250 | 30,227,823 |
| 2025-07-15 | 3.290 | 3.290 | 3.170 | 3.220 | 3.220 | 54,574,203 |
| 2025-07-14 | 3.330 | 3.350 | 3.290 | 3.330 | 3.330 | 35,919,380 |
| 2025-07-11 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 36,039,760 |
| 2025-07-10 | 3.300 | 3.380 | 3.300 | 3.350 | 3.350 | 45,239,383 |
| 2025-07-09 | 3.300 | 3.330 | 3.280 | 3.310 | 3.310 | 40,075,580 |
| 2025-07-08 | 3.270 | 3.320 | 3.250 | 3.310 | 3.310 | 47,089,711 |
| 2025-07-07 | 3.220 | 3.340 | 3.220 | 3.280 | 3.280 | 57,494,168 |
| 2025-07-04 | 3.270 | 3.280 | 3.210 | 3.210 | 3.210 | 36,992,500 |
| 2025-07-03 | 3.270 | 3.310 | 3.240 | 3.270 | 3.270 | 38,212,200 |
| 2025-07-02 | 3.230 | 3.310 | 3.220 | 3.280 | 3.280 | 60,519,832 |
| 2025-07-01 | 3.210 | 3.240 | 3.150 | 3.230 | 3.230 | 48,861,960 |
| 2025-06-30 | 3.210 | 3.230 | 3.190 | 3.220 | 3.220 | 33,185,468 |
| 2025-06-27 | 3.200 | 3.240 | 3.190 | 3.220 | 3.220 | 32,473,900 |
| 2025-06-26 | 3.220 | 3.250 | 3.180 | 3.210 | 3.210 | 43,975,308 |
| 2025-06-25 | 3.230 | 3.260 | 3.170 | 3.230 | 3.230 | 53,435,316 |
| 2025-06-24 | 3.150 | 3.230 | 3.140 | 3.230 | 3.230 | 43,817,728 |
| 2025-06-23 | 3.080 | 3.160 | 3.030 | 3.150 | 3.150 | 42,875,616 |
| 2025-06-20 | 3.110 | 3.140 | 3.090 | 3.090 | 3.090 | 38,780,492 |
| 2025-06-19 | 3.210 | 3.230 | 3.090 | 3.110 | 3.110 | 52,331,999 |
| 2025-06-18 | 3.320 | 3.330 | 3.210 | 3.220 | 3.220 | 55,969,500 |
| 2025-06-17 | 3.320 | 3.380 | 3.280 | 3.310 | 3.310 | 52,688,096 |
| 2025-06-16 | 3.350 | 3.350 | 3.280 | 3.340 | 3.340 | 47,567,040 |
| 2025-06-13 | 3.480 | 3.500 | 3.300 | 3.310 | 3.310 | 96,485,612 |
| 2025-06-12 | 3.510 | 3.620 | 3.480 | 3.520 | 3.520 | 99,006,760 |
| 2025-06-11 | 3.540 | 3.720 | 3.500 | 3.520 | 3.520 | 143,180,956 |
| 2025-06-10 | 3.470 | 3.620 | 3.400 | 3.570 | 3.570 | 151,460,496 |
| 2025-06-09 | 3.430 | 3.480 | 3.350 | 3.470 | 3.470 | 86,551,000 |
| 2025-06-06 | 3.420 | 3.570 | 3.360 | 3.430 | 3.430 | 104,218,592 |
| 2025-06-05 | 3.590 | 3.590 | 3.360 | 3.410 | 3.410 | 133,586,528 |
| 2025-06-04 | 3.470 | 3.600 | 3.420 | 3.590 | 3.590 | 157,811,054 |
| 2025-06-03 | 3.300 | 3.550 | 3.300 | 3.490 | 3.490 | 161,535,708 |
| 2025-05-30 | 3.430 | 3.480 | 3.310 | 3.350 | 3.350 | 115,569,860 |
| 2025-05-29 | 3.400 | 3.480 | 3.350 | 3.370 | 3.370 | 176,288,514 |
| 2025-05-28 | 3.370 | 3.650 | 3.320 | 3.450 | 3.450 | 277,724,291 |
| 2025-05-27 | 3.020 | 3.320 | 3.020 | 3.320 | 3.320 | 92,252,370 |
| 2025-05-26 | 3.030 | 3.090 | 2.970 | 3.020 | 3.020 | 58,488,129 |
| 2025-05-23 | 3.070 | 3.080 | 2.980 | 2.980 | 2.980 | 88,355,219 |
| 2025-05-22 | 3.230 | 3.490 | 3.110 | 3.120 | 3.120 | 117,334,768 |
| 2025-05-21 | 3.290 | 3.370 | 3.190 | 3.200 | 3.200 | 98,519,176 |
| 2025-05-20 | 3.260 | 3.350 | 3.190 | 3.330 | 3.330 | 160,564,560 |
| 2025-05-19 | 3.160 | 3.300 | 3.080 | 3.270 | 3.270 | 160,813,382 |
| 2025-05-16 | 3.270 | 3.400 | 3.140 | 3.230 | 3.230 | 267,964,118 |
| 2025-05-15 | 2.870 | 3.170 | 2.850 | 3.170 | 3.170 | 118,053,810 |
| 2025-05-14 | 2.880 | 2.890 | 2.830 | 2.880 | 2.880 | 27,593,200 |
| 2025-05-13 | 2.930 | 2.970 | 2.870 | 2.880 | 2.880 | 36,225,704 |
| 2025-05-12 | 2.920 | 2.930 | 2.860 | 2.910 | 2.910 | 32,108,420 |
| 2025-05-09 | 2.950 | 2.950 | 2.880 | 2.920 | 2.920 | 33,538,384 |
| 2025-05-08 | 2.840 | 2.960 | 2.820 | 2.940 | 2.940 | 48,655,586 |
| 2025-05-07 | 2.870 | 2.910 | 2.830 | 2.860 | 2.860 | 34,413,865 |
| 2025-05-06 | 2.770 | 2.840 | 2.770 | 2.830 | 2.830 | 33,540,782 |
| 2025-04-30 | 2.760 | 2.820 | 2.750 | 2.750 | 2.750 | 35,441,700 |
| 2025-04-29 | 2.780 | 2.870 | 2.760 | 2.780 | 2.780 | 41,142,655 |
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.