Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.960 | 3.000 | 2.780 | 2.780 | 2.780 | 68,387,996 |
| 2025-04-25 | 2.960 | 3.130 | 2.960 | 3.020 | 3.020 | 65,598,978 |
| 2025-04-24 | 3.080 | 3.120 | 2.980 | 3.010 | 3.010 | 68,427,864 |
| 2025-04-23 | 3.190 | 3.250 | 3.040 | 3.060 | 3.060 | 126,308,928 |
| 2025-04-22 | 3.290 | 3.550 | 3.240 | 3.320 | 3.320 | 203,372,816 |
| 2025-04-21 | 2.960 | 3.230 | 2.860 | 3.230 | 3.230 | 62,267,841 |
| 2025-04-18 | 3.080 | 3.100 | 2.930 | 2.940 | 2.940 | 82,422,590 |
| 2025-04-17 | 3.000 | 3.190 | 2.970 | 3.140 | 3.140 | 108,699,919 |
| 2025-04-16 | 3.160 | 3.300 | 3.000 | 3.120 | 3.120 | 146,125,463 |
| 2025-04-15 | 2.850 | 3.160 | 2.800 | 3.160 | 3.160 | 97,991,131 |
| 2025-04-14 | 2.790 | 2.930 | 2.790 | 2.870 | 2.870 | 46,228,492 |
| 2025-04-11 | 2.810 | 2.830 | 2.760 | 2.780 | 2.780 | 40,574,458 |
| 2025-04-10 | 2.670 | 2.900 | 2.670 | 2.840 | 2.840 | 77,636,139 |
| 2025-04-09 | 2.740 | 2.780 | 2.530 | 2.690 | 2.690 | 73,555,095 |
| 2025-04-08 | 2.430 | 2.760 | 2.430 | 2.760 | 2.760 | 69,344,991 |
| 2025-04-07 | 2.680 | 2.700 | 2.510 | 2.510 | 2.510 | 32,849,557 |
| 2025-04-03 | 2.700 | 2.810 | 2.700 | 2.790 | 2.790 | 28,435,400 |
| 2025-04-02 | 2.780 | 2.780 | 2.750 | 2.760 | 2.760 | 16,012,654 |
| 2025-04-01 | 2.800 | 2.830 | 2.760 | 2.780 | 2.780 | 21,596,526 |
| 2025-03-31 | 2.800 | 2.800 | 2.720 | 2.770 | 2.770 | 28,110,984 |
| 2025-03-28 | 2.920 | 2.930 | 2.810 | 2.820 | 2.820 | 38,606,700 |
| 2025-03-27 | 2.940 | 2.960 | 2.890 | 2.920 | 2.920 | 21,890,292 |
| 2025-03-26 | 2.920 | 2.960 | 2.890 | 2.940 | 2.940 | 24,396,820 |
| 2025-03-25 | 2.950 | 2.960 | 2.890 | 2.930 | 2.930 | 25,643,136 |
| 2025-03-24 | 3.040 | 3.050 | 2.880 | 2.950 | 2.950 | 49,984,100 |
| 2025-03-21 | 3.070 | 3.100 | 3.020 | 3.040 | 3.040 | 32,890,128 |
| 2025-03-20 | 3.090 | 3.130 | 3.070 | 3.070 | 3.070 | 30,118,075 |
| 2025-03-19 | 3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 30,557,907 |
| 2025-03-18 | 3.190 | 3.220 | 3.130 | 3.150 | 3.150 | 30,341,288 |
| 2025-03-17 | 3.210 | 3.280 | 3.180 | 3.190 | 3.190 | 55,556,276 |
| 2025-03-14 | 3.020 | 3.220 | 3.010 | 3.190 | 3.190 | 84,768,855 |
| 2025-03-13 | 3.060 | 3.100 | 3.000 | 3.020 | 3.020 | 32,895,660 |
| 2025-03-12 | 3.070 | 3.150 | 3.040 | 3.060 | 3.060 | 40,342,612 |
| 2025-03-11 | 3.060 | 3.080 | 3.030 | 3.060 | 3.060 | 34,990,200 |
| 2025-03-10 | 3.090 | 3.170 | 3.060 | 3.100 | 3.100 | 39,278,944 |
| 2025-03-07 | 3.120 | 3.120 | 3.050 | 3.060 | 3.060 | 32,438,900 |
| 2025-03-06 | 3.130 | 3.140 | 3.080 | 3.120 | 3.120 | 25,657,652 |
| 2025-03-05 | 3.150 | 3.160 | 3.060 | 3.110 | 3.110 | 26,298,520 |
| 2025-03-04 | 3.140 | 3.150 | 3.100 | 3.150 | 3.150 | 21,019,980 |
| 2025-03-03 | 3.200 | 3.240 | 3.120 | 3.140 | 3.140 | 29,436,120 |
| 2025-02-28 | 3.350 | 3.360 | 3.180 | 3.180 | 3.180 | 35,929,912 |
| 2025-02-27 | 3.260 | 3.420 | 3.260 | 3.350 | 3.350 | 52,772,242 |
| 2025-02-26 | 3.200 | 3.250 | 3.190 | 3.250 | 3.250 | 28,349,172 |
| 2025-02-25 | 3.180 | 3.250 | 3.150 | 3.180 | 3.180 | 27,660,980 |
| 2025-02-24 | 3.180 | 3.300 | 3.180 | 3.210 | 3.210 | 35,630,127 |
| 2025-02-21 | 3.220 | 3.250 | 3.120 | 3.160 | 3.160 | 27,436,132 |
| 2025-02-20 | 3.190 | 3.230 | 3.160 | 3.190 | 3.190 | 24,480,408 |
| 2025-02-19 | 3.180 | 3.200 | 3.140 | 3.170 | 3.170 | 28,794,316 |
| 2025-02-18 | 3.360 | 3.370 | 3.170 | 3.180 | 3.180 | 38,854,832 |
| 2025-02-17 | 3.210 | 3.390 | 3.210 | 3.340 | 3.340 | 48,114,092 |
| 2025-02-14 | 3.270 | 3.290 | 3.190 | 3.190 | 3.190 | 28,600,380 |
| 2025-02-13 | 3.260 | 3.350 | 3.240 | 3.280 | 3.280 | 37,285,636 |
| 2025-02-12 | 3.290 | 3.300 | 3.220 | 3.260 | 3.260 | 28,225,636 |
| 2025-02-11 | 3.340 | 3.380 | 3.240 | 3.280 | 3.280 | 30,627,716 |
| 2025-02-10 | 3.200 | 3.330 | 3.180 | 3.330 | 3.330 | 41,673,375 |
| 2025-02-07 | 3.070 | 3.290 | 3.060 | 3.170 | 3.170 | 57,223,508 |
| 2025-02-06 | 3.070 | 3.100 | 3.000 | 3.070 | 3.070 | 37,982,532 |
| 2025-02-05 | 3.030 | 3.090 | 3.000 | 3.070 | 3.070 | 38,983,784 |
| 2025-01-27 | 3.020 | 3.110 | 3.020 | 3.020 | 3.020 | 72,901,293 |
| 2025-01-24 | 3.350 | 3.390 | 3.310 | 3.360 | 3.360 | 25,697,380 |
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.