XiAn Global Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.660 | 5.740 | 5.560 | 5.680 | 5.646 | 3,092,960 |
| 2024-07-24 | 5.770 | 5.840 | 5.640 | 5.660 | 5.627 | 3,920,000 |
| 2024-07-23 | 5.850 | 5.960 | 5.770 | 5.770 | 5.736 | 3,765,380 |
| 2024-07-22 | 5.750 | 5.860 | 5.620 | 5.860 | 5.825 | 3,726,220 |
| 2024-07-19 | 5.740 | 5.770 | 5.590 | 5.740 | 5.706 | 4,121,400 |
| 2024-07-18 | 5.740 | 5.750 | 5.570 | 5.740 | 5.706 | 4,356,820 |
| 2024-07-17 | 5.800 | 5.900 | 5.750 | 5.780 | 5.746 | 3,629,500 |
| 2024-07-16 | 5.900 | 5.980 | 5.800 | 5.830 | 5.796 | 4,949,880 |
| 2024-07-15 | 6.130 | 6.200 | 5.880 | 5.900 | 5.865 | 9,729,348 |
| 2024-07-12 | 5.990 | 6.570 | 5.970 | 6.140 | 6.104 | 14,787,248 |
| 2024-07-11 | 5.800 | 6.030 | 5.790 | 5.970 | 5.935 | 4,971,576 |
| 2024-07-10 | 5.710 | 5.760 | 5.600 | 5.680 | 5.646 | 3,488,980 |
| 2024-07-09 | 5.730 | 5.850 | 5.550 | 5.780 | 5.746 | 5,504,868 |
| 2024-07-08 | 6.090 | 6.090 | 5.760 | 5.780 | 5.746 | 4,084,324 |
| 2024-07-05 | 5.920 | 6.100 | 5.800 | 6.090 | 6.054 | 3,363,644 |
| 2024-07-04 | 6.230 | 6.230 | 5.910 | 5.920 | 5.885 | 4,086,700 |
| 2024-07-03 | 6.210 | 6.280 | 6.120 | 6.190 | 6.153 | 3,808,000 |
| 2024-07-02 | 5.910 | 6.270 | 5.900 | 6.190 | 6.153 | 7,756,608 |
| 2024-07-01 | 5.830 | 5.960 | 5.740 | 5.930 | 5.895 | 5,220,924 |
| 2024-06-28 | 6.010 | 6.090 | 5.850 | 5.880 | 5.845 | 6,545,504 |
| 2024-06-27 | 6.160 | 6.230 | 6.020 | 6.040 | 6.004 | 7,293,148 |
| 2024-06-26 | 6.080 | 6.200 | 6.000 | 6.170 | 6.134 | 7,183,229 |
| 2024-06-25 | 5.930 | 6.300 | 5.820 | 6.060 | 6.024 | 9,217,264 |
| 2024-06-24 | 6.530 | 6.640 | 6.010 | 6.060 | 6.024 | 12,614,796 |
| 2024-06-21 | 6.300 | 6.390 | 6.170 | 6.350 | 6.313 | 7,702,452 |
| 2024-06-20 | 6.300 | 6.580 | 6.150 | 6.380 | 6.342 | 11,065,028 |
| 2024-06-19 | 6.200 | 6.350 | 6.130 | 6.270 | 6.233 | 3,892,856 |
| 2024-06-18 | 6.180 | 6.230 | 6.120 | 6.180 | 6.144 | 2,212,808 |
| 2024-06-17 | 6.180 | 6.230 | 6.120 | 6.150 | 6.114 | 3,148,400 |
| 2024-06-14 | 6.330 | 6.330 | 6.160 | 6.270 | 6.233 | 2,173,760 |
| 2024-06-13 | 6.360 | 6.420 | 6.230 | 6.270 | 6.233 | 2,649,568 |
| 2024-06-12 | 6.190 | 6.370 | 6.180 | 6.340 | 6.303 | 3,612,076 |
| 2024-06-11 | 6.200 | 6.240 | 6.060 | 6.190 | 6.153 | 3,863,039 |
| 2024-06-07 | 5.980 | 6.250 | 5.980 | 6.210 | 6.173 | 6,167,539 |
| 2024-06-06 | 6.300 | 6.380 | 5.770 | 5.900 | 5.865 | 9,225,471 |
| 2024-06-05 | 6.500 | 6.510 | 6.340 | 6.340 | 6.303 | 3,576,104 |
| 2024-06-04 | 6.550 | 6.650 | 6.340 | 6.430 | 6.392 | 5,950,715 |
| 2024-06-03 | 6.990 | 7.030 | 6.550 | 6.680 | 6.641 | 10,310,515 |
| 2024-05-31 | 6.810 | 7.120 | 6.780 | 7.050 | 7.008 | 7,037,752 |
| 2024-05-30 | 6.810 | 6.870 | 6.730 | 6.780 | 6.740 | 2,657,900 |
| 2024-05-29 | 6.770 | 6.930 | 6.770 | 6.840 | 6.800 | 2,672,956 |
| 2024-05-28 | 6.930 | 6.930 | 6.770 | 6.790 | 6.750 | 2,843,700 |
| 2024-05-27 | 6.930 | 7.050 | 6.790 | 6.930 | 6.889 | 3,878,704 |
| 2024-05-24 | 6.960 | 7.060 | 6.930 | 6.930 | 6.889 | 2,670,500 |
| 2024-05-23 | 7.160 | 7.170 | 6.950 | 6.960 | 6.919 | 4,012,640 |
| 2024-05-22 | 7.120 | 7.230 | 7.110 | 7.160 | 7.118 | 2,437,139 |
| 2024-05-21 | 7.200 | 7.280 | 7.110 | 7.130 | 7.088 | 3,670,196 |
| 2024-05-20 | 7.380 | 7.380 | 7.130 | 7.220 | 7.177 | 5,258,875 |
| 2024-05-17 | 7.380 | 7.400 | 7.210 | 7.370 | 7.326 | 3,819,580 |
| 2024-05-16 | 7.190 | 7.400 | 7.160 | 7.270 | 7.227 | 4,123,568 |
| 2024-05-15 | 7.140 | 7.270 | 7.090 | 7.150 | 7.108 | 3,195,400 |
| 2024-05-14 | 7.000 | 7.210 | 7.000 | 7.170 | 7.128 | 4,620,268 |
| 2024-05-13 | 7.040 | 7.150 | 6.900 | 6.980 | 6.939 | 5,866,508 |
| 2024-05-10 | 7.500 | 7.580 | 7.320 | 7.370 | 7.326 | 3,280,960 |
| 2024-05-09 | 7.360 | 7.520 | 7.360 | 7.500 | 7.456 | 3,117,848 |
| 2024-05-08 | 7.380 | 7.450 | 7.310 | 7.350 | 7.307 | 3,785,218 |
| 2024-05-07 | 7.380 | 7.440 | 7.320 | 7.410 | 7.366 | 3,941,572 |
| 2024-05-06 | 7.290 | 7.390 | 7.270 | 7.370 | 7.326 | 4,500,118 |
| 2024-04-30 | 7.220 | 7.320 | 7.060 | 7.200 | 7.157 | 5,214,918 |
| 2024-04-29 | 6.850 | 7.300 | 6.850 | 7.220 | 7.177 | 6,322,884 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-16 | 0.0360 CNY |
| 2023-08-08 | 0.0200 CNY |
| 2021-05-27 | 0.0800 CNY |
| 2020-07-14 | 0.1200 CNY |
| 2019-07-11 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.