XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.010 | 6.090 | 5.990 | 6.020 | 6.020 | 5,238,700 |
| 2026-10-20 | 6.010 | 6.020 | 5.880 | 6.000 | 6.000 | 7,980,400 |
| 2026-10-19 | 5.920 | 5.920 | 5.760 | 5.870 | 5.870 | 7,450,810 |
| 2026-10-16 | 6.000 | 6.070 | 5.850 | 5.910 | 5.910 | 7,474,700 |
| 2026-10-15 | 5.990 | 6.080 | 5.940 | 5.950 | 5.950 | 7,975,400 |
| 2026-10-14 | 6.200 | 6.210 | 6.050 | 6.070 | 6.070 | 8,482,410 |
| 2026-10-13 | 6.000 | 6.230 | 5.910 | 6.180 | 6.180 | 13,375,000 |
| 2026-10-12 | 6.190 | 6.220 | 6.010 | 6.020 | 6.020 | 9,280,300 |
| 2026-10-09 | 6.000 | 6.210 | 5.910 | 6.190 | 6.190 | 13,897,240 |
| 2026-10-08 | 6.080 | 6.100 | 5.970 | 6.010 | 6.010 | 9,753,000 |
| 2026-09-30 | 6.060 | 6.120 | 5.960 | 6.100 | 6.100 | 11,201,302 |
| 2026-09-29 | 6.060 | 6.140 | 6.040 | 6.060 | 6.060 | 7,096,100 |
| 2026-09-28 | 6.100 | 6.140 | 6.010 | 6.060 | 6.060 | 8,686,104 |
| 2026-09-24 | 6.230 | 6.270 | 6.080 | 6.130 | 6.130 | 14,160,399 |
| 2026-09-23 | 6.280 | 6.460 | 6.220 | 6.270 | 6.270 | 19,255,500 |
| 2026-09-22 | 6.400 | 6.420 | 6.210 | 6.310 | 6.310 | 21,004,800 |
| 2026-09-21 | 6.180 | 6.580 | 6.100 | 6.480 | 6.480 | 27,409,639 |
| 2026-09-18 | 6.080 | 6.470 | 6.000 | 6.180 | 6.180 | 24,140,500 |
| 2026-09-17 | 6.080 | 6.180 | 5.920 | 6.080 | 6.080 | 21,307,800 |
| 2026-09-16 | 6.000 | 6.090 | 5.860 | 5.960 | 5.960 | 17,357,200 |
| 2026-09-15 | 6.680 | 6.700 | 6.010 | 6.040 | 6.040 | 34,994,032 |
| 2026-09-14 | 6.890 | 7.280 | 6.600 | 6.620 | 6.620 | 32,485,873 |
| 2026-09-11 | 7.300 | 7.490 | 6.920 | 7.000 | 7.000 | 37,227,800 |
| 2026-09-10 | 7.580 | 7.680 | 7.350 | 7.430 | 7.430 | 38,249,300 |
| 2026-09-09 | 7.650 | 7.650 | 7.310 | 7.570 | 7.570 | 38,171,318 |
| 2026-09-08 | 7.430 | 7.730 | 7.430 | 7.690 | 7.690 | 51,452,531 |
| 2026-09-07 | 7.190 | 7.600 | 7.180 | 7.590 | 7.590 | 52,064,740 |
| 2026-09-04 | 7.060 | 7.370 | 6.900 | 7.230 | 7.230 | 39,732,830 |
| 2026-09-03 | 7.340 | 7.590 | 7.030 | 7.080 | 7.080 | 43,108,600 |
| 2026-09-02 | 7.530 | 7.550 | 7.210 | 7.300 | 7.300 | 62,514,704 |
| 2026-09-01 | 6.950 | 7.590 | 6.910 | 7.590 | 7.590 | 55,296,704 |
| 2026-08-31 | 6.990 | 7.040 | 6.830 | 6.900 | 6.900 | 15,071,839 |
| 2026-08-28 | 6.900 | 7.000 | 6.830 | 6.950 | 6.950 | 18,443,400 |
| 2026-08-27 | 6.900 | 6.970 | 6.750 | 6.880 | 6.880 | 29,079,300 |
| 2026-08-26 | 6.750 | 7.360 | 6.640 | 6.970 | 6.970 | 46,529,232 |
| 2026-08-25 | 6.370 | 6.710 | 6.370 | 6.690 | 6.690 | 18,277,669 |
| 2026-08-24 | 6.420 | 6.500 | 6.350 | 6.400 | 6.400 | 8,457,800 |
| 2026-08-21 | 6.470 | 6.570 | 6.370 | 6.420 | 6.420 | 10,371,031 |
| 2026-08-20 | 6.520 | 6.600 | 6.390 | 6.570 | 6.570 | 14,838,501 |
| 2026-08-19 | 6.620 | 6.640 | 6.400 | 6.490 | 6.490 | 13,701,000 |
| 2026-08-18 | 6.570 | 6.650 | 6.530 | 6.650 | 6.650 | 10,001,000 |
| 2026-08-17 | 6.520 | 6.630 | 6.490 | 6.570 | 6.570 | 7,779,300 |
| 2026-08-14 | 6.640 | 6.670 | 6.490 | 6.580 | 6.580 | 11,154,489 |
| 2026-08-13 | 6.790 | 6.800 | 6.640 | 6.640 | 6.640 | 11,420,489 |
| 2026-08-12 | 6.680 | 6.850 | 6.620 | 6.790 | 6.790 | 15,479,618 |
| 2026-08-11 | 6.700 | 6.760 | 6.620 | 6.690 | 6.690 | 15,004,600 |
| 2026-08-10 | 6.480 | 6.790 | 6.420 | 6.750 | 6.750 | 22,931,500 |
| 2026-08-07 | 6.550 | 6.610 | 6.360 | 6.470 | 6.470 | 14,550,181 |
| 2026-08-06 | 6.570 | 6.650 | 6.490 | 6.620 | 6.620 | 17,697,640 |
| 2026-08-05 | 6.550 | 6.650 | 6.470 | 6.560 | 6.560 | 19,893,500 |
| 2026-08-04 | 6.560 | 6.630 | 6.500 | 6.520 | 6.520 | 21,740,800 |
| 2026-08-03 | 6.570 | 6.600 | 6.450 | 6.580 | 6.580 | 24,198,627 |
| 2026-07-31 | 6.410 | 6.710 | 6.310 | 6.650 | 6.650 | 47,000,100 |
| 2026-07-30 | 6.200 | 6.810 | 6.200 | 6.810 | 6.810 | 29,140,400 |
| 2026-07-29 | 6.130 | 6.300 | 6.080 | 6.190 | 6.190 | 21,578,000 |
| 2026-07-28 | 5.820 | 6.280 | 5.800 | 6.130 | 6.130 | 22,532,600 |
| 2026-07-27 | 5.550 | 6.050 | 5.550 | 5.870 | 5.870 | 15,501,700 |
| 2026-07-24 | 5.750 | 5.810 | 5.560 | 5.560 | 5.560 | 7,245,600 |
| 2026-07-23 | 5.710 | 5.810 | 5.670 | 5.790 | 5.790 | 6,436,200 |
| 2026-07-22 | 5.750 | 5.800 | 5.670 | 5.710 | 5.710 | 6,998,140 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.