XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.770 | 9.850 | 9.560 | 9.610 | 9.610 | 32,920,302 |
| 2026-01-19 | 9.780 | 9.980 | 9.710 | 9.810 | 9.810 | 36,573,638 |
| 2026-01-16 | 9.510 | 9.940 | 9.490 | 9.880 | 9.880 | 52,515,536 |
| 2026-01-15 | 9.600 | 10.250 | 9.600 | 9.760 | 9.760 | 74,812,336 |
| 2026-01-14 | 9.120 | 10.000 | 9.060 | 9.680 | 9.680 | 63,796,836 |
| 2026-01-13 | 9.260 | 9.320 | 9.080 | 9.130 | 9.130 | 25,877,800 |
| 2026-01-12 | 9.180 | 9.390 | 9.140 | 9.330 | 9.330 | 30,436,882 |
| 2026-01-09 | 9.100 | 9.220 | 9.070 | 9.150 | 9.150 | 20,273,400 |
| 2026-01-08 | 9.100 | 9.150 | 9.060 | 9.130 | 9.130 | 16,338,746 |
| 2026-01-07 | 9.100 | 9.290 | 9.060 | 9.170 | 9.170 | 24,969,000 |
| 2026-01-06 | 9.080 | 9.130 | 9.020 | 9.120 | 9.120 | 18,946,699 |
| 2026-01-05 | 8.910 | 9.090 | 8.880 | 9.080 | 9.080 | 19,794,000 |
| 2025-12-31 | 8.960 | 8.980 | 8.850 | 8.950 | 8.950 | 13,523,300 |
| 2025-12-30 | 8.990 | 9.030 | 8.870 | 8.940 | 8.940 | 15,886,301 |
| 2025-12-29 | 9.180 | 9.180 | 8.940 | 8.980 | 8.980 | 24,183,861 |
| 2025-12-26 | 9.120 | 9.230 | 9.100 | 9.160 | 9.160 | 20,112,753 |
| 2025-12-25 | 9.230 | 9.300 | 9.080 | 9.210 | 9.210 | 24,111,407 |
| 2025-12-24 | 9.090 | 9.250 | 9.060 | 9.220 | 9.220 | 22,510,853 |
| 2025-12-23 | 9.680 | 9.690 | 9.160 | 9.210 | 9.210 | 47,120,984 |
| 2025-12-22 | 9.900 | 10.000 | 9.650 | 9.730 | 9.730 | 43,596,200 |
| 2025-12-19 | 9.980 | 10.150 | 9.750 | 10.010 | 10.010 | 48,864,005 |
| 2025-12-18 | 9.980 | 10.450 | 9.940 | 10.090 | 10.090 | 60,021,140 |
| 2025-12-17 | 9.850 | 10.280 | 9.650 | 10.190 | 10.190 | 74,042,669 |
| 2025-12-16 | 9.960 | 10.150 | 9.740 | 9.780 | 9.780 | 56,041,179 |
| 2025-12-15 | 10.100 | 10.540 | 9.750 | 9.760 | 9.760 | 78,251,955 |
| 2025-12-12 | 9.340 | 10.160 | 9.220 | 9.890 | 9.890 | 68,039,726 |
| 2025-12-11 | 9.600 | 9.660 | 9.350 | 9.410 | 9.410 | 30,398,556 |
| 2025-12-10 | 9.410 | 9.800 | 9.410 | 9.610 | 9.610 | 46,809,960 |
| 2025-12-09 | 9.310 | 9.550 | 9.160 | 9.470 | 9.470 | 40,754,378 |
| 2025-12-08 | 9.430 | 9.480 | 9.280 | 9.350 | 9.350 | 30,173,200 |
| 2025-12-05 | 9.260 | 9.550 | 9.170 | 9.430 | 9.430 | 35,990,484 |
| 2025-12-04 | 9.550 | 9.610 | 9.160 | 9.190 | 9.190 | 49,655,165 |
| 2025-12-03 | 9.410 | 10.010 | 9.310 | 9.750 | 9.750 | 77,341,530 |
| 2025-12-02 | 9.200 | 9.610 | 9.200 | 9.410 | 9.410 | 51,102,106 |
| 2025-12-01 | 9.290 | 9.450 | 9.200 | 9.300 | 9.300 | 43,610,446 |
| 2025-11-28 | 9.080 | 9.310 | 9.020 | 9.220 | 9.220 | 61,760,753 |
| 2025-11-27 | 8.790 | 9.660 | 8.710 | 9.400 | 9.400 | 87,575,819 |
| 2025-11-26 | 8.820 | 8.900 | 8.720 | 8.780 | 8.780 | 14,815,000 |
| 2025-11-25 | 8.770 | 8.830 | 8.730 | 8.800 | 8.800 | 13,247,900 |
| 2025-11-24 | 8.570 | 8.800 | 8.550 | 8.770 | 8.770 | 14,795,508 |
| 2025-11-21 | 8.670 | 8.850 | 8.530 | 8.540 | 8.540 | 16,491,318 |
| 2025-11-20 | 9.030 | 9.040 | 8.770 | 8.790 | 8.790 | 17,889,349 |
| 2025-11-19 | 8.990 | 9.150 | 8.880 | 9.050 | 9.050 | 18,005,706 |
| 2025-11-18 | 9.110 | 9.120 | 8.930 | 8.990 | 8.990 | 15,269,618 |
| 2025-11-17 | 9.050 | 9.140 | 9.010 | 9.130 | 9.130 | 13,287,418 |
| 2025-11-14 | 9.130 | 9.290 | 9.050 | 9.060 | 9.060 | 18,479,691 |
| 2025-11-13 | 9.170 | 9.210 | 9.060 | 9.160 | 9.160 | 23,943,152 |
| 2025-11-12 | 9.380 | 9.450 | 9.160 | 9.180 | 9.180 | 27,865,252 |
| 2025-11-11 | 9.220 | 9.450 | 9.180 | 9.400 | 9.400 | 38,693,881 |
| 2025-11-10 | 8.940 | 9.500 | 8.820 | 9.370 | 9.370 | 53,109,743 |
| 2025-11-07 | 8.710 | 9.090 | 8.690 | 8.940 | 8.940 | 38,663,707 |
| 2025-11-06 | 8.780 | 8.790 | 8.630 | 8.690 | 8.690 | 15,651,500 |
| 2025-11-05 | 8.750 | 8.910 | 8.710 | 8.830 | 8.830 | 21,820,040 |
| 2025-11-04 | 8.740 | 8.790 | 8.650 | 8.760 | 8.760 | 15,035,799 |
| 2025-11-03 | 8.610 | 8.750 | 8.590 | 8.750 | 8.750 | 13,840,018 |
| 2025-10-31 | 8.440 | 8.600 | 8.440 | 8.590 | 8.590 | 14,114,200 |
| 2025-10-30 | 8.580 | 8.590 | 8.440 | 8.440 | 8.440 | 14,638,825 |
| 2025-10-29 | 8.610 | 8.620 | 8.510 | 8.590 | 8.590 | 10,636,100 |
| 2025-10-28 | 8.670 | 8.700 | 8.610 | 8.610 | 8.610 | 11,617,300 |
| 2025-10-27 | 8.680 | 8.720 | 8.590 | 8.670 | 8.670 | 14,169,965 |
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.