XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.750 | 5.800 | 5.670 | 5.710 | 5.710 | 6,998,140 |
| 2026-07-21 | 5.890 | 5.890 | 5.700 | 5.760 | 5.760 | 10,803,102 |
| 2026-07-20 | 5.830 | 6.000 | 5.800 | 5.870 | 5.870 | 11,238,800 |
| 2026-07-17 | 6.000 | 6.100 | 5.840 | 5.870 | 5.870 | 13,275,400 |
| 2026-07-16 | 5.750 | 6.020 | 5.730 | 5.970 | 5.970 | 16,354,765 |
| 2026-07-15 | 5.600 | 5.850 | 5.570 | 5.750 | 5.750 | 12,719,800 |
| 2026-07-14 | 5.490 | 5.650 | 5.390 | 5.640 | 5.640 | 9,231,700 |
| 2026-07-13 | 5.580 | 5.640 | 5.440 | 5.490 | 5.490 | 8,952,300 |
| 2026-07-10 | 5.430 | 5.710 | 5.340 | 5.600 | 5.600 | 14,580,089 |
| 2026-07-09 | 5.460 | 5.550 | 5.350 | 5.460 | 5.460 | 7,872,400 |
| 2026-07-08 | 5.530 | 5.600 | 5.420 | 5.490 | 5.490 | 9,875,400 |
| 2026-07-07 | 5.630 | 5.640 | 5.450 | 5.460 | 5.460 | 6,086,600 |
| 2026-07-06 | 5.680 | 5.790 | 5.630 | 5.630 | 5.630 | 7,370,300 |
| 2026-07-03 | 5.650 | 5.700 | 5.580 | 5.680 | 5.680 | 6,819,800 |
| 2026-07-02 | 5.620 | 5.790 | 5.570 | 5.620 | 5.620 | 8,913,102 |
| 2026-07-01 | 5.430 | 5.720 | 5.400 | 5.640 | 5.640 | 11,661,400 |
| 2026-06-30 | 5.500 | 5.580 | 5.380 | 5.440 | 5.440 | 8,505,900 |
| 2026-06-29 | 5.560 | 5.600 | 5.400 | 5.520 | 5.520 | 8,715,400 |
| 2026-06-26 | 5.830 | 5.860 | 5.540 | 5.550 | 5.550 | 11,964,051 |
| 2026-06-25 | 5.960 | 6.140 | 5.770 | 5.860 | 5.860 | 14,466,100 |
| 2026-06-24 | 6.160 | 6.260 | 5.960 | 6.020 | 6.020 | 20,139,608 |
| 2026-06-23 | 5.820 | 6.400 | 5.710 | 6.270 | 6.270 | 25,816,280 |
| 2026-06-22 | 5.850 | 5.850 | 5.600 | 5.820 | 5.820 | 8,789,440 |
| 2026-06-18 | 5.820 | 5.920 | 5.700 | 5.850 | 5.850 | 6,622,800 |
| 2026-06-17 | 6.070 | 6.090 | 5.840 | 5.860 | 5.860 | 8,863,900 |
| 2026-06-16 | 6.110 | 6.120 | 5.990 | 6.070 | 6.070 | 5,643,800 |
| 2026-06-15 | 6.140 | 6.300 | 6.050 | 6.110 | 6.110 | 9,087,802 |
| 2026-06-12 | 5.980 | 6.160 | 5.930 | 6.130 | 6.130 | 10,871,657 |
| 2026-06-11 | 6.050 | 6.090 | 5.880 | 5.930 | 5.930 | 9,289,489 |
| 2026-06-10 | 6.090 | 6.160 | 5.970 | 6.060 | 6.060 | 8,909,700 |
| 2026-06-09 | 6.220 | 6.260 | 6.060 | 6.110 | 6.110 | 8,022,410 |
| 2026-06-08 | 6.270 | 6.450 | 6.150 | 6.230 | 6.230 | 10,050,019 |
| 2026-06-05 | 6.270 | 6.480 | 6.230 | 6.350 | 6.350 | 9,270,210 |
| 2026-06-04 | 6.410 | 6.470 | 6.200 | 6.270 | 6.270 | 8,371,700 |
| 2026-06-03 | 6.550 | 6.550 | 6.370 | 6.420 | 6.420 | 7,075,200 |
| 2026-06-02 | 6.650 | 6.670 | 6.430 | 6.540 | 6.540 | 10,802,012 |
| 2026-06-01 | 6.510 | 6.700 | 6.430 | 6.680 | 6.680 | 12,693,700 |
| 2026-05-29 | 6.380 | 6.600 | 6.380 | 6.510 | 6.510 | 14,459,800 |
| 2026-05-28 | 6.540 | 6.540 | 6.300 | 6.380 | 6.380 | 10,904,919 |
| 2026-05-27 | 6.510 | 6.750 | 6.350 | 6.550 | 6.550 | 14,980,600 |
| 2026-05-26 | 6.480 | 6.540 | 6.390 | 6.510 | 6.510 | 7,631,528 |
| 2026-05-25 | 6.410 | 6.500 | 6.400 | 6.490 | 6.490 | 6,074,800 |
| 2026-05-22 | 6.540 | 6.550 | 6.320 | 6.400 | 6.400 | 8,558,800 |
| 2026-05-21 | 6.540 | 6.680 | 6.470 | 6.490 | 6.490 | 10,504,302 |
| 2026-05-20 | 6.620 | 6.620 | 6.440 | 6.520 | 6.520 | 9,040,900 |
| 2026-05-19 | 6.680 | 6.720 | 6.510 | 6.630 | 6.630 | 11,194,400 |
| 2026-05-18 | 6.900 | 6.900 | 6.640 | 6.680 | 6.680 | 12,212,800 |
| 2026-05-15 | 7.020 | 7.040 | 6.850 | 6.900 | 6.900 | 7,713,364 |
| 2026-05-14 | 7.200 | 7.210 | 6.960 | 7.000 | 7.000 | 9,265,800 |
| 2026-05-13 | 7.160 | 7.200 | 7.080 | 7.180 | 7.180 | 6,377,216 |
| 2026-05-12 | 7.300 | 7.400 | 7.100 | 7.140 | 7.140 | 10,794,500 |
| 2026-05-11 | 7.460 | 7.460 | 7.310 | 7.340 | 7.340 | 9,979,300 |
| 2026-05-08 | 7.430 | 7.470 | 7.400 | 7.450 | 7.450 | 5,748,484 |
| 2026-05-07 | 7.490 | 7.540 | 7.410 | 7.430 | 7.430 | 6,993,100 |
| 2026-05-06 | 7.610 | 7.630 | 7.450 | 7.480 | 7.480 | 8,541,812 |
| 2026-04-30 | 7.630 | 7.670 | 7.560 | 7.590 | 7.590 | 5,613,400 |
| 2026-04-29 | 7.570 | 7.700 | 7.570 | 7.630 | 7.630 | 6,544,300 |
| 2026-04-28 | 7.680 | 7.690 | 7.540 | 7.570 | 7.570 | 6,119,584 |
| 2026-04-27 | 7.590 | 7.710 | 7.360 | 7.700 | 7.700 | 10,729,600 |
| 2026-04-24 | 7.600 | 7.680 | 7.530 | 7.620 | 7.620 | 8,729,600 |
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.