Xiwang Foodstuffs Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	3.050	3.190	3.050	3.100	3.100	52,395,121
2024-10-30	2.990	3.040	2.930	2.970	2.970	29,395,900
2024-10-29	3.160	3.190	2.980	2.980	2.980	47,482,468
2024-10-28	2.960	3.170	2.940	3.150	3.150	74,031,424
2024-10-25	3.020	3.030	2.940	2.990	2.990	59,517,017
2024-10-24	2.980	3.140	2.940	3.050	3.050	70,861,138
2024-10-23	2.900	3.070	2.860	3.000	3.000	85,733,693
2024-10-22	2.700	2.980	2.690	2.980	2.980	70,182,470
2024-10-21	2.740	2.750	2.690	2.710	2.710	17,292,348
2024-10-18	2.670	2.750	2.640	2.720	2.720	19,146,003
2024-10-17	2.710	2.750	2.670	2.680	2.680	12,214,312
2024-10-16	2.660	2.740	2.660	2.710	2.710	13,658,824
2024-10-15	2.760	2.780	2.680	2.700	2.700	16,780,434
2024-10-14	2.750	2.780	2.710	2.760	2.760	16,428,440
2024-10-11	2.820	2.860	2.720	2.740	2.740	16,249,032
2024-10-10	2.820	2.890	2.770	2.830	2.830	17,781,783
2024-10-09	3.050	3.050	2.800	2.820	2.820	34,734,289
2024-10-08	3.280	3.280	2.930	3.110	3.110	50,207,772
2024-09-30	2.830	2.980	2.720	2.980	2.980	42,302,341
2024-09-27	2.680	2.770	2.610	2.720	2.720	30,128,116
2024-09-26	2.440	2.630	2.430	2.620	2.620	24,313,982
2024-09-25	2.430	2.500	2.430	2.440	2.440	19,472,678
2024-09-24	2.300	2.400	2.300	2.400	2.400	15,288,340
2024-09-23	2.300	2.330	2.280	2.310	2.310	8,431,100
2024-09-20	2.320	2.370	2.310	2.310	2.310	10,720,504
2024-09-19	2.230	2.350	2.230	2.340	2.340	19,550,260
2024-09-18	2.240	2.250	2.170	2.220	2.220	11,275,400
2024-09-13	2.260	2.270	2.240	2.250	2.250	6,854,400
2024-09-12	2.260	2.300	2.240	2.250	2.250	9,687,600
2024-09-11	2.300	2.310	2.240	2.260	2.260	12,659,800
2024-09-10	2.330	2.350	2.280	2.310	2.310	8,907,300
2024-09-09	2.300	2.340	2.250	2.340	2.340	8,806,620
2024-09-06	2.350	2.350	2.300	2.310	2.310	8,211,325
2024-09-05	2.300	2.360	2.300	2.350	2.350	10,134,540
2024-09-04	2.290	2.350	2.280	2.310	2.310	12,170,700
2024-09-03	2.260	2.340	2.260	2.310	2.310	12,652,360
2024-09-02	2.310	2.350	2.280	2.280	2.280	10,126,300
2024-08-30	2.300	2.360	2.280	2.330	2.330	12,337,164
2024-08-29	2.270	2.310	2.250	2.300	2.300	8,078,084
2024-08-28	2.250	2.300	2.220	2.280	2.280	8,454,968
2024-08-27	2.280	2.310	2.240	2.250	2.250	8,167,544
2024-08-26	2.230	2.280	2.220	2.270	2.270	7,213,819
2024-08-23	2.240	2.260	2.220	2.230	2.230	8,544,400
2024-08-22	2.270	2.310	2.250	2.250	2.250	9,399,000
2024-08-21	2.290	2.300	2.260	2.280	2.280	6,281,497
2024-08-20	2.340	2.350	2.280	2.290	2.290	9,339,092
2024-08-19	2.340	2.370	2.320	2.340	2.340	7,678,200
2024-08-16	2.390	2.390	2.340	2.350	2.350	11,952,160
2024-08-15	2.370	2.410	2.340	2.390	2.390	12,436,600
2024-08-14	2.410	2.420	2.360	2.370	2.370	10,449,248
2024-08-13	2.440	2.450	2.350	2.420	2.420	14,757,920
2024-08-12	2.480	2.510	2.420	2.430	2.430	22,819,000
2024-08-09	2.540	2.680	2.480	2.530	2.530	33,693,320
2024-08-08	2.430	2.580	2.420	2.530	2.530	30,385,284
2024-08-07	2.440	2.450	2.400	2.420	2.420	10,601,300
2024-08-06	2.390	2.460	2.370	2.450	2.450	14,243,728
2024-08-05	2.390	2.460	2.360	2.370	2.370	15,934,533
2024-08-02	2.370	2.440	2.360	2.390	2.390	14,743,880
2024-08-01	2.410	2.430	2.370	2.380	2.380	12,651,016
2024-07-31	2.330	2.420	2.310	2.410	2.410	16,251,660

← NewerPage 9 of 21 · 1,213 trading daysOlder →

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.