Xiwang Foodstuffs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.420 | 3.480 | 3.350 | 3.360 | 3.360 | 26,177,794 |
| 2025-01-22 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 17,462,396 |
| 2025-01-21 | 3.540 | 3.570 | 3.430 | 3.460 | 3.460 | 22,916,080 |
| 2025-01-20 | 3.520 | 3.580 | 3.450 | 3.520 | 3.520 | 26,937,584 |
| 2025-01-17 | 3.510 | 3.520 | 3.450 | 3.490 | 3.490 | 18,159,000 |
| 2025-01-16 | 3.560 | 3.580 | 3.470 | 3.530 | 3.530 | 28,746,900 |
| 2025-01-15 | 3.490 | 3.530 | 3.450 | 3.490 | 3.490 | 28,440,057 |
| 2025-01-14 | 3.340 | 3.480 | 3.340 | 3.480 | 3.480 | 26,940,468 |
| 2025-01-13 | 3.280 | 3.360 | 3.190 | 3.330 | 3.330 | 19,614,656 |
| 2025-01-10 | 3.490 | 3.500 | 3.330 | 3.330 | 3.330 | 22,247,770 |
| 2025-01-09 | 3.460 | 3.540 | 3.440 | 3.490 | 3.490 | 21,187,000 |
| 2025-01-08 | 3.470 | 3.530 | 3.380 | 3.490 | 3.490 | 25,355,640 |
| 2025-01-07 | 3.450 | 3.480 | 3.350 | 3.480 | 3.480 | 22,666,016 |
| 2025-01-06 | 3.370 | 3.440 | 3.250 | 3.430 | 3.430 | 28,576,180 |
| 2025-01-03 | 3.690 | 3.720 | 3.420 | 3.440 | 3.440 | 51,583,476 |
| 2025-01-02 | 3.580 | 3.790 | 3.550 | 3.690 | 3.690 | 50,183,867 |
| 2024-12-31 | 3.640 | 3.750 | 3.600 | 3.600 | 3.600 | 34,422,320 |
| 2024-12-30 | 3.700 | 3.710 | 3.590 | 3.640 | 3.640 | 28,140,585 |
| 2024-12-27 | 3.690 | 3.800 | 3.650 | 3.730 | 3.730 | 35,495,215 |
| 2024-12-26 | 3.700 | 3.780 | 3.660 | 3.690 | 3.690 | 45,059,855 |
| 2024-12-25 | 3.860 | 3.860 | 3.610 | 3.740 | 3.740 | 52,883,319 |
| 2024-12-24 | 3.830 | 3.910 | 3.770 | 3.870 | 3.870 | 33,646,353 |
| 2024-12-23 | 4.090 | 4.100 | 3.830 | 3.840 | 3.840 | 51,380,993 |
| 2024-12-20 | 4.070 | 4.200 | 4.050 | 4.100 | 4.100 | 39,690,591 |
| 2024-12-19 | 4.080 | 4.160 | 3.980 | 4.080 | 4.080 | 47,750,400 |
| 2024-12-18 | 4.300 | 4.360 | 4.150 | 4.180 | 4.180 | 66,889,454 |
| 2024-12-17 | 4.660 | 4.690 | 4.270 | 4.390 | 4.390 | 97,145,848 |
| 2024-12-16 | 4.610 | 4.880 | 4.500 | 4.740 | 4.740 | 107,496,760 |
| 2024-12-13 | 4.900 | 4.910 | 4.670 | 4.670 | 4.670 | 123,868,696 |
| 2024-12-12 | 4.630 | 5.110 | 4.530 | 5.020 | 5.020 | 180,748,593 |
| 2024-12-11 | 4.350 | 4.860 | 4.340 | 4.700 | 4.700 | 129,276,137 |
| 2024-12-10 | 4.890 | 4.950 | 4.460 | 4.520 | 4.520 | 173,869,339 |
| 2024-12-09 | 4.380 | 4.820 | 4.320 | 4.640 | 4.640 | 185,973,279 |
| 2024-12-06 | 4.170 | 4.470 | 4.130 | 4.380 | 4.380 | 99,339,555 |
| 2024-12-05 | 4.150 | 4.310 | 4.080 | 4.240 | 4.240 | 100,993,515 |
| 2024-12-04 | 4.080 | 4.600 | 4.000 | 4.340 | 4.340 | 151,427,640 |
| 2024-12-03 | 4.340 | 4.340 | 4.150 | 4.180 | 4.180 | 88,596,665 |
| 2024-12-02 | 4.140 | 4.400 | 4.100 | 4.380 | 4.380 | 117,221,461 |
| 2024-11-29 | 3.950 | 4.290 | 3.910 | 4.150 | 4.150 | 140,069,697 |
| 2024-11-28 | 3.770 | 4.130 | 3.720 | 3.980 | 3.980 | 97,535,285 |
| 2024-11-27 | 3.790 | 3.810 | 3.610 | 3.790 | 3.790 | 54,653,491 |
| 2024-11-26 | 3.720 | 3.900 | 3.700 | 3.860 | 3.860 | 70,851,594 |
| 2024-11-25 | 3.660 | 3.890 | 3.600 | 3.740 | 3.740 | 45,565,433 |
| 2024-11-22 | 3.940 | 3.990 | 3.650 | 3.720 | 3.720 | 77,561,942 |
| 2024-11-21 | 3.880 | 4.050 | 3.830 | 3.990 | 3.990 | 76,610,734 |
| 2024-11-20 | 3.840 | 3.940 | 3.790 | 3.900 | 3.900 | 72,718,650 |
| 2024-11-19 | 3.710 | 3.850 | 3.640 | 3.840 | 3.840 | 61,200,691 |
| 2024-11-18 | 3.750 | 3.860 | 3.620 | 3.730 | 3.730 | 48,115,350 |
| 2024-11-15 | 3.810 | 3.880 | 3.690 | 3.710 | 3.710 | 57,588,817 |
| 2024-11-14 | 3.940 | 4.050 | 3.830 | 3.850 | 3.850 | 62,483,915 |
| 2024-11-13 | 4.200 | 4.280 | 3.980 | 4.030 | 4.030 | 107,929,732 |
| 2024-11-12 | 4.330 | 4.870 | 4.180 | 4.410 | 4.410 | 182,084,914 |
| 2024-11-11 | 5.140 | 5.140 | 4.640 | 4.640 | 4.640 | 83,521,068 |
| 2024-11-08 | 5.150 | 5.150 | 4.680 | 5.150 | 5.150 | 96,961,309 |
| 2024-11-07 | 4.200 | 4.680 | 3.920 | 4.680 | 4.680 | 129,218,331 |
| 2024-11-06 | 4.190 | 4.250 | 3.940 | 4.250 | 4.250 | 168,545,114 |
| 2024-11-05 | 3.660 | 3.860 | 3.650 | 3.860 | 3.860 | 25,705,459 |
| 2024-11-04 | 3.230 | 3.510 | 3.110 | 3.510 | 3.510 | 91,314,902 |
| 2024-11-01 | 3.100 | 3.350 | 3.100 | 3.190 | 3.190 | 70,287,771 |
| 2024-10-31 | 3.050 | 3.190 | 3.050 | 3.100 | 3.100 | 52,395,121 |
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.