Shanghai Jinfeng Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.500 | 4.550 | 4.470 | 4.510 | 4.510 | 3,039,800 |
| 2024-07-26 | 4.460 | 4.530 | 4.420 | 4.500 | 4.500 | 2,496,920 |
| 2024-07-25 | 4.350 | 4.480 | 4.350 | 4.440 | 4.440 | 2,193,360 |
| 2024-07-24 | 4.470 | 4.530 | 4.370 | 4.380 | 4.380 | 3,725,401 |
| 2024-07-23 | 4.570 | 4.590 | 4.500 | 4.510 | 4.510 | 2,389,172 |
| 2024-07-22 | 4.570 | 4.590 | 4.510 | 4.560 | 4.560 | 2,550,800 |
| 2024-07-19 | 4.520 | 4.590 | 4.500 | 4.580 | 4.580 | 2,953,918 |
| 2024-07-18 | 4.570 | 4.570 | 4.480 | 4.540 | 4.540 | 3,563,070 |
| 2024-07-17 | 4.530 | 4.640 | 4.480 | 4.580 | 4.580 | 4,507,858 |
| 2024-07-16 | 4.470 | 4.530 | 4.450 | 4.490 | 4.490 | 2,306,169 |
| 2024-07-15 | 4.550 | 4.550 | 4.460 | 4.470 | 4.470 | 2,312,300 |
| 2024-07-12 | 4.590 | 4.610 | 4.510 | 4.560 | 4.560 | 2,847,940 |
| 2024-07-11 | 4.400 | 4.620 | 4.380 | 4.590 | 4.590 | 7,148,532 |
| 2024-07-10 | 4.390 | 4.450 | 4.300 | 4.310 | 4.310 | 4,130,319 |
| 2024-07-09 | 4.460 | 4.500 | 4.340 | 4.460 | 4.460 | 4,358,599 |
| 2024-07-08 | 4.650 | 4.670 | 4.450 | 4.470 | 4.470 | 3,844,539 |
| 2024-07-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-07-04 | 4.800 | 4.840 | 4.620 | 4.650 | 4.650 | 4,962,470 |
| 2024-07-03 | 4.840 | 4.880 | 4.790 | 4.810 | 4.810 | 3,202,951 |
| 2024-07-02 | 4.790 | 4.930 | 4.760 | 4.840 | 4.840 | 3,885,916 |
| 2024-07-01 | 4.810 | 4.820 | 4.740 | 4.800 | 4.800 | 2,854,600 |
| 2024-06-28 | 4.820 | 4.880 | 4.790 | 4.800 | 4.800 | 2,581,116 |
| 2024-06-27 | 4.860 | 4.910 | 4.810 | 4.840 | 4.840 | 2,914,547 |
| 2024-06-26 | 4.750 | 4.880 | 4.710 | 4.860 | 4.860 | 3,760,261 |
| 2024-06-25 | 4.770 | 4.910 | 4.750 | 4.790 | 4.790 | 4,217,008 |
| 2024-06-24 | 5.100 | 5.110 | 4.800 | 4.810 | 4.810 | 7,317,400 |
| 2024-06-21 | 5.200 | 5.270 | 5.100 | 5.170 | 5.170 | 7,575,623 |
| 2024-06-20 | 5.050 | 5.370 | 5.010 | 5.270 | 5.270 | 10,733,901 |
| 2024-06-19 | 4.940 | 5.230 | 4.930 | 5.090 | 5.090 | 8,981,764 |
| 2024-06-18 | 4.920 | 4.950 | 4.910 | 4.940 | 4.940 | 2,203,560 |
| 2024-06-17 | 4.920 | 4.970 | 4.920 | 4.930 | 4.930 | 1,881,130 |
| 2024-06-14 | 4.960 | 4.990 | 4.920 | 4.950 | 4.950 | 2,250,812 |
| 2024-06-13 | 5.040 | 5.050 | 4.960 | 4.990 | 4.990 | 2,340,370 |
| 2024-06-12 | 5.020 | 5.090 | 5.000 | 5.050 | 5.050 | 2,726,952 |
| 2024-06-11 | 5.070 | 5.080 | 4.980 | 5.020 | 5.020 | 3,072,100 |
| 2024-06-07 | 4.930 | 5.120 | 4.900 | 5.100 | 5.100 | 5,547,963 |
| 2024-06-06 | 5.110 | 5.130 | 4.870 | 4.880 | 4.880 | 5,654,400 |
| 2024-06-05 | 5.190 | 5.220 | 5.130 | 5.130 | 5.130 | 2,841,050 |
| 2024-06-04 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 3,863,242 |
| 2024-06-03 | 5.420 | 5.440 | 5.200 | 5.250 | 5.250 | 5,542,113 |
| 2024-05-31 | 5.350 | 5.450 | 5.310 | 5.420 | 5.420 | 2,640,130 |
| 2024-05-30 | 5.460 | 5.460 | 5.310 | 5.340 | 5.340 | 2,899,920 |
| 2024-05-29 | 5.380 | 5.440 | 5.370 | 5.400 | 5.400 | 2,206,400 |
| 2024-05-28 | 5.460 | 5.460 | 5.390 | 5.390 | 5.390 | 1,961,000 |
| 2024-05-27 | 5.440 | 5.480 | 5.380 | 5.450 | 5.450 | 2,951,778 |
| 2024-05-24 | 5.500 | 5.550 | 5.440 | 5.450 | 5.450 | 2,801,270 |
| 2024-05-23 | 5.660 | 5.660 | 5.480 | 5.500 | 5.500 | 4,354,774 |
| 2024-05-22 | 5.640 | 5.670 | 5.620 | 5.650 | 5.650 | 2,335,222 |
| 2024-05-21 | 5.700 | 5.720 | 5.630 | 5.660 | 5.660 | 3,122,460 |
| 2024-05-20 | 5.650 | 5.740 | 5.630 | 5.700 | 5.700 | 4,828,284 |
| 2024-05-17 | 5.620 | 5.710 | 5.580 | 5.650 | 5.650 | 3,623,491 |
| 2024-05-16 | 5.610 | 5.650 | 5.550 | 5.610 | 5.610 | 3,601,200 |
| 2024-05-15 | 5.610 | 5.650 | 5.540 | 5.550 | 5.550 | 3,219,100 |
| 2024-05-14 | 5.510 | 5.620 | 5.500 | 5.600 | 5.600 | 3,698,313 |
| 2024-05-13 | 5.670 | 5.670 | 5.510 | 5.520 | 5.520 | 5,087,704 |
| 2024-05-10 | 5.710 | 5.810 | 5.670 | 5.680 | 5.680 | 6,675,084 |
| 2024-05-09 | 5.590 | 5.720 | 5.590 | 5.700 | 5.700 | 4,708,000 |
| 2024-05-08 | 5.700 | 5.710 | 5.600 | 5.610 | 5.610 | 4,293,000 |
| 2024-05-07 | 5.720 | 5.740 | 5.630 | 5.690 | 5.690 | 5,104,601 |
| 2024-05-06 | 5.600 | 5.720 | 5.580 | 5.720 | 5.720 | 6,967,083 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0300 CNY |
| 2022-07-15 | 0.0300 CNY |
| 2021-06-18 | 0.0300 CNY |
| 2020-07-10 | 0.0390 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.