Xiwang Foodstuffs Co.,Ltd. (000639.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.2900 | 3.3300 | 3.2400 | 3.2900 | 3.2900 | 9,242,788 |
| 16 May 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 7,609,352 |
| 15 May 2024 | 3.2700 | 3.2900 | 3.2200 | 3.2400 | 3.2400 | 5,925,926 |
| 14 May 2024 | 3.2300 | 3.3200 | 3.2200 | 3.2900 | 3.2900 | 8,621,828 |
| 13 May 2024 | 3.2500 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 9,429,400 |
| 10 May 2024 | 3.3200 | 3.3500 | 3.2800 | 3.2900 | 3.2900 | 10,090,260 |
| 09 May 2024 | 3.2900 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 7,926,620 |
| 08 May 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 10,329,489 |
| 07 May 2024 | 3.3000 | 3.3400 | 3.2600 | 3.3200 | 3.3200 | 11,928,447 |
| 06 May 2024 | 3.2900 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 15,143,369 |
| 30 Apr 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2500 | 3.2500 | 12,453,016 |
| 29 Apr 2024 | 3.1700 | 3.2400 | 3.1000 | 3.2100 | 3.2100 | 28,635,263 |
| 26 Apr 2024 | 2.9300 | 3.0100 | 2.9000 | 2.9800 | 2.9800 | 8,031,816 |
| 25 Apr 2024 | 2.9400 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 5,773,423 |
| 24 Apr 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 6,656,096 |
| 23 Apr 2024 | 2.9000 | 2.9900 | 2.8600 | 2.9500 | 2.9500 | 9,225,628 |
| 22 Apr 2024 | 2.8100 | 2.9400 | 2.7700 | 2.8900 | 2.8900 | 9,949,400 |
| 19 Apr 2024 | 2.8800 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 7,905,200 |
| 18 Apr 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8900 | 2.8900 | 9,430,616 |
| 17 Apr 2024 | 2.8100 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 11,674,460 |
| 16 Apr 2024 | 3.0100 | 3.0100 | 2.7700 | 2.7800 | 2.7800 | 19,539,900 |
| 15 Apr 2024 | 3.1700 | 3.2100 | 2.9800 | 3.0100 | 3.0100 | 18,132,020 |
| 12 Apr 2024 | 3.2700 | 3.3100 | 3.2100 | 3.2100 | 3.2100 | 10,311,770 |
| 11 Apr 2024 | 3.3000 | 3.3500 | 3.2400 | 3.2900 | 3.2900 | 11,132,490 |
| 10 Apr 2024 | 3.3800 | 3.4000 | 3.2900 | 3.3300 | 3.3300 | 10,352,020 |
| 09 Apr 2024 | 3.3300 | 3.4200 | 3.2900 | 3.4100 | 3.4100 | 11,987,086 |
| 08 Apr 2024 | 3.3900 | 3.3900 | 3.2900 | 3.3300 | 3.3300 | 12,641,406 |
| 03 Apr 2024 | 3.3600 | 3.4100 | 3.3200 | 3.4000 | 3.4000 | 10,984,737 |
| 02 Apr 2024 | 3.3800 | 3.3900 | 3.3200 | 3.3600 | 3.3600 | 9,855,586 |
| 01 Apr 2024 | 3.2700 | 3.3800 | 3.2600 | 3.3800 | 3.3800 | 17,755,141 |
| 29 Mar 2024 | 3.2800 | 3.3300 | 3.2000 | 3.2800 | 3.2800 | 11,753,600 |
| 28 Mar 2024 | 3.2600 | 3.3500 | 3.2100 | 3.3100 | 3.3100 | 29,641,534 |
| 27 Mar 2024 | 3.2500 | 3.5800 | 3.2300 | 3.3500 | 3.3500 | 31,249,149 |
| 26 Mar 2024 | 3.1800 | 3.2800 | 3.1700 | 3.2500 | 3.2500 | 7,617,680 |
| 25 Mar 2024 | 3.3000 | 3.3300 | 3.2100 | 3.2200 | 3.2200 | 10,994,156 |
| 22 Mar 2024 | 3.4200 | 3.4300 | 3.2900 | 3.3300 | 3.3300 | 13,379,160 |
| 21 Mar 2024 | 3.3600 | 3.4200 | 3.3400 | 3.4200 | 3.4200 | 15,717,744 |
| 20 Mar 2024 | 3.3000 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 10,235,492 |
| 19 Mar 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 12,188,140 |
| 18 Mar 2024 | 3.2900 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 12,425,272 |
| 15 Mar 2024 | 3.2100 | 3.2600 | 3.1800 | 3.2500 | 3.2500 | 11,860,712 |
| 14 Mar 2024 | 3.2200 | 3.2700 | 3.1600 | 3.2000 | 3.2000 | 7,534,376 |
| 13 Mar 2024 | 3.2600 | 3.2800 | 3.1900 | 3.2300 | 3.2300 | 10,253,720 |
| 12 Mar 2024 | 3.1600 | 3.3500 | 3.1500 | 3.2700 | 3.2700 | 16,803,460 |
| 11 Mar 2024 | 3.0400 | 3.1500 | 3.0300 | 3.1400 | 3.1400 | 9,953,160 |
| 08 Mar 2024 | 3.0600 | 3.0800 | 2.9900 | 3.0300 | 3.0300 | 6,741,784 |
| 07 Mar 2024 | 3.0600 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 9,330,700 |
| 06 Mar 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0500 | 3.0500 | 8,475,336 |
| 05 Mar 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0300 | 3.0300 | 8,899,580 |
| 04 Mar 2024 | 3.2200 | 3.2300 | 3.0900 | 3.1300 | 3.1300 | 14,636,992 |
| 01 Mar 2024 | 3.2500 | 3.2600 | 3.1300 | 3.2300 | 3.2300 | 10,354,400 |
| 29 Feb 2024 | 3.0700 | 3.2800 | 3.0400 | 3.2500 | 3.2500 | 14,270,660 |
| 28 Feb 2024 | 3.4000 | 3.4900 | 3.1100 | 3.1200 | 3.1200 | 18,565,516 |
| 27 Feb 2024 | 3.2800 | 3.3700 | 3.2500 | 3.3700 | 3.3700 | 8,122,524 |
| 26 Feb 2024 | 3.2900 | 3.3800 | 3.2200 | 3.2900 | 3.2900 | 11,413,556 |
| 23 Feb 2024 | 3.1600 | 3.2800 | 3.1600 | 3.2700 | 3.2700 | 10,010,212 |
| 22 Feb 2024 | 3.1000 | 3.1900 | 3.0800 | 3.1600 | 3.1600 | 7,709,512 |
| 21 Feb 2024 | 2.9500 | 3.1900 | 2.9400 | 3.1000 | 3.1000 | 14,304,168 |
| 20 Feb 2024 | 3.0000 | 3.0200 | 2.9000 | 2.9800 | 2.9800 | 8,909,172 |
| 19 Feb 2024 | 2.8700 | 3.0900 | 2.8700 | 2.9800 | 2.9800 | 22,000,680 |
| 08 Feb 2024 | 2.6600 | 2.8700 | 2.5400 | 2.8600 | 2.8600 | 29,869,525 |
| 07 Feb 2024 | 2.7600 | 2.7700 | 2.5500 | 2.6600 | 2.6600 | 29,499,065 |
| 06 Feb 2024 | 2.7700 | 2.8900 | 2.5700 | 2.7600 | 2.7600 | 35,701,106 |
| 05 Feb 2024 | 3.1000 | 3.1300 | 2.8500 | 2.8500 | 2.8500 | 23,922,152 |
| 02 Feb 2024 | 3.3100 | 3.4400 | 3.0300 | 3.1700 | 3.1700 | 22,091,780 |
| 01 Feb 2024 | 3.5200 | 3.5300 | 3.3000 | 3.3600 | 3.3600 | 17,991,188 |
| 31 Jan 2024 | 3.7500 | 3.7900 | 3.4900 | 3.5100 | 3.5100 | 14,860,633 |
| 30 Jan 2024 | 3.8700 | 3.9000 | 3.7600 | 3.7700 | 3.7700 | 8,782,624 |
| 29 Jan 2024 | 4.0000 | 4.0300 | 3.8500 | 3.8700 | 3.8700 | 8,847,864 |
| 26 Jan 2024 | 4.0900 | 4.1400 | 3.9500 | 3.9900 | 3.9900 | 16,554,620 |
| 25 Jan 2024 | 3.8900 | 4.0400 | 3.8900 | 4.0300 | 4.0300 | 9,302,660 |
| 24 Jan 2024 | 3.7900 | 3.8900 | 3.7100 | 3.8900 | 3.8900 | 10,294,928 |
| 23 Jan 2024 | 3.8800 | 3.8800 | 3.6900 | 3.7900 | 3.7900 | 12,825,392 |
| 22 Jan 2024 | 4.1300 | 4.1300 | 3.8100 | 3.8800 | 3.8800 | 9,567,279 |
| 19 Jan 2024 | 4.1400 | 4.1800 | 4.0900 | 4.1400 | 4.1400 | 6,989,292 |
| 18 Jan 2024 | 4.2500 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 11,561,660 |
| 17 Jan 2024 | 4.3900 | 4.4100 | 4.2400 | 4.2400 | 4.2400 | 7,634,500 |
| 16 Jan 2024 | 4.4000 | 4.4300 | 4.2900 | 4.3800 | 4.3800 | 11,232,196 |
| 15 Jan 2024 | 4.4400 | 4.4500 | 4.3400 | 4.4000 | 4.4000 | 14,236,280 |
| 12 Jan 2024 | 4.5800 | 4.7100 | 4.4500 | 4.4800 | 4.4800 | 18,790,140 |
| 11 Jan 2024 | 4.3900 | 4.4000 | 4.3300 | 4.3800 | 4.3800 | 7,286,100 |
| 10 Jan 2024 | 4.3100 | 4.4100 | 4.2400 | 4.3600 | 4.3600 | 7,129,420 |
| 09 Jan 2024 | 4.2600 | 4.3900 | 4.2400 | 4.3100 | 4.3100 | 7,312,799 |
| 08 Jan 2024 | 4.3500 | 4.3500 | 4.2500 | 4.2600 | 4.2600 | 6,866,200 |
| 05 Jan 2024 | 4.3900 | 4.4400 | 4.3100 | 4.3300 | 4.3300 | 6,013,392 |
| 04 Jan 2024 | 4.4000 | 4.4400 | 4.3900 | 4.4200 | 4.4200 | 5,669,900 |
| 03 Jan 2024 | 4.4800 | 4.4900 | 4.3900 | 4.4200 | 4.4200 | 6,987,100 |
| 02 Jan 2024 | 4.4200 | 4.5100 | 4.4100 | 4.4900 | 4.4900 | 8,447,564 |
| 29 Dec 2023 | 4.4600 | 4.4800 | 4.4100 | 4.4200 | 4.4200 | 6,526,496 |
| 28 Dec 2023 | 4.4800 | 4.4900 | 4.4200 | 4.4500 | 4.4500 | 6,995,332 |
| 27 Dec 2023 | 4.3800 | 4.5000 | 4.3400 | 4.4800 | 4.4800 | 8,756,620 |
| 26 Dec 2023 | 4.4500 | 4.4800 | 4.3500 | 4.3600 | 4.3600 | 6,160,772 |
| 25 Dec 2023 | 4.4300 | 4.4600 | 4.3600 | 4.4400 | 4.4400 | 7,040,484 |
| 22 Dec 2023 | 4.5100 | 4.5100 | 4.4100 | 4.4300 | 4.4300 | 7,411,760 |
| 21 Dec 2023 | 4.4500 | 4.5000 | 4.3900 | 4.4900 | 4.4900 | 6,779,496 |
| 20 Dec 2023 | 4.5800 | 4.6000 | 4.4500 | 4.4800 | 4.4800 | 7,181,511 |
| 19 Dec 2023 | 4.5900 | 4.6100 | 4.5300 | 4.5800 | 4.5800 | 9,649,156 |
| 18 Dec 2023 | 4.6200 | 4.6600 | 4.5700 | 4.5900 | 4.5900 | 8,895,165 |
| 15 Dec 2023 | 4.6400 | 4.6800 | 4.6100 | 4.6500 | 4.6500 | 7,264,400 |
| 14 Dec 2023 | 4.6800 | 4.7100 | 4.6200 | 4.6500 | 4.6500 | 8,599,968 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.