XiAn Global Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.880 | 6.970 | 6.730 | 6.910 | 6.869 | 7,055,836 |
| 2024-04-25 | 6.610 | 6.820 | 6.590 | 6.670 | 6.631 | 4,116,744 |
| 2024-04-24 | 6.530 | 6.740 | 6.530 | 6.730 | 6.690 | 4,152,472 |
| 2024-04-23 | 6.390 | 6.630 | 6.350 | 6.560 | 6.521 | 4,738,727 |
| 2024-04-22 | 6.410 | 6.490 | 6.170 | 6.350 | 6.313 | 4,540,528 |
| 2024-04-19 | 6.540 | 6.620 | 6.400 | 6.400 | 6.362 | 5,363,427 |
| 2024-04-18 | 7.010 | 7.010 | 6.500 | 6.550 | 6.511 | 9,323,888 |
| 2024-04-17 | 6.170 | 6.660 | 6.160 | 6.660 | 6.621 | 6,740,464 |
| 2024-04-16 | 6.640 | 6.650 | 6.040 | 6.050 | 6.014 | 11,979,876 |
| 2024-04-15 | 7.260 | 7.370 | 6.700 | 6.710 | 6.670 | 10,741,540 |
| 2024-04-12 | 7.610 | 7.670 | 7.420 | 7.440 | 7.396 | 4,202,343 |
| 2024-04-11 | 7.600 | 7.750 | 7.470 | 7.610 | 7.565 | 4,443,768 |
| 2024-04-10 | 7.960 | 7.980 | 7.500 | 7.640 | 7.595 | 6,272,836 |
| 2024-04-09 | 7.600 | 7.980 | 7.550 | 7.960 | 7.913 | 6,467,796 |
| 2024-04-08 | 7.940 | 7.960 | 7.600 | 7.620 | 7.575 | 7,176,840 |
| 2024-04-03 | 8.030 | 8.110 | 7.880 | 7.980 | 7.933 | 5,626,600 |
| 2024-04-02 | 8.070 | 8.150 | 7.990 | 8.100 | 8.052 | 6,101,409 |
| 2024-04-01 | 7.820 | 8.080 | 7.810 | 8.070 | 8.022 | 5,825,992 |
| 2024-03-29 | 7.730 | 7.880 | 7.700 | 7.810 | 7.764 | 2,293,900 |
| 2024-03-28 | 7.550 | 7.950 | 7.500 | 7.810 | 7.764 | 7,848,708 |
| 2024-03-27 | 7.970 | 8.280 | 7.610 | 7.620 | 7.575 | 8,290,293 |
| 2024-03-26 | 7.950 | 8.130 | 7.770 | 7.950 | 7.903 | 6,347,254 |
| 2024-03-25 | 8.200 | 8.320 | 8.000 | 8.010 | 7.963 | 6,368,324 |
| 2024-03-22 | 8.420 | 8.440 | 8.160 | 8.270 | 8.221 | 7,507,768 |
| 2024-03-21 | 8.360 | 8.600 | 8.300 | 8.440 | 8.390 | 8,552,176 |
| 2024-03-20 | 8.180 | 8.380 | 8.130 | 8.360 | 8.311 | 6,092,203 |
| 2024-03-19 | 8.210 | 8.310 | 8.180 | 8.210 | 8.162 | 6,603,900 |
| 2024-03-18 | 8.100 | 8.200 | 8.040 | 8.200 | 8.152 | 6,399,811 |
| 2024-03-15 | 7.980 | 8.060 | 7.870 | 8.050 | 8.002 | 6,136,126 |
| 2024-03-14 | 7.970 | 8.100 | 7.830 | 7.980 | 7.933 | 6,400,563 |
| 2024-03-13 | 8.110 | 8.200 | 7.960 | 8.040 | 7.993 | 8,313,192 |
| 2024-03-12 | 8.090 | 8.440 | 7.980 | 8.190 | 8.142 | 12,406,336 |
| 2024-03-11 | 7.820 | 8.170 | 7.820 | 8.120 | 8.072 | 9,251,724 |
| 2024-03-08 | 7.590 | 7.920 | 7.470 | 7.800 | 7.754 | 8,261,088 |
| 2024-03-07 | 7.640 | 7.760 | 7.540 | 7.550 | 7.505 | 5,739,728 |
| 2024-03-06 | 7.570 | 7.690 | 7.420 | 7.640 | 7.595 | 5,352,116 |
| 2024-03-05 | 7.700 | 7.760 | 7.440 | 7.500 | 7.456 | 6,377,535 |
| 2024-03-04 | 7.850 | 7.990 | 7.590 | 7.740 | 7.694 | 5,993,790 |
| 2024-03-01 | 7.740 | 7.880 | 7.570 | 7.850 | 7.804 | 7,230,971 |
| 2024-02-29 | 7.370 | 7.750 | 7.360 | 7.730 | 7.684 | 7,372,091 |
| 2024-02-28 | 8.100 | 8.370 | 7.330 | 7.350 | 7.307 | 11,762,700 |
| 2024-02-27 | 7.850 | 8.090 | 7.740 | 8.080 | 8.032 | 6,847,271 |
| 2024-02-26 | 7.750 | 8.060 | 7.700 | 7.880 | 7.833 | 8,896,904 |
| 2024-02-23 | 7.440 | 7.880 | 7.440 | 7.830 | 7.784 | 9,894,768 |
| 2024-02-22 | 7.200 | 7.500 | 7.150 | 7.470 | 7.426 | 6,417,684 |
| 2024-02-21 | 7.120 | 7.470 | 7.020 | 7.290 | 7.247 | 7,674,241 |
| 2024-02-20 | 6.980 | 7.240 | 6.860 | 7.130 | 7.088 | 6,112,479 |
| 2024-02-19 | 6.650 | 7.030 | 6.650 | 6.980 | 6.939 | 8,471,167 |
| 2024-02-08 | 6.020 | 6.620 | 5.920 | 6.610 | 6.571 | 7,285,392 |
| 2024-02-07 | 6.350 | 6.470 | 5.910 | 6.020 | 5.984 | 9,499,476 |
| 2024-02-06 | 5.890 | 6.580 | 5.760 | 6.410 | 6.372 | 9,717,349 |
| 2024-02-05 | 6.970 | 7.090 | 6.400 | 6.400 | 6.362 | 9,869,220 |
| 2024-02-02 | 7.460 | 7.780 | 6.810 | 7.110 | 7.068 | 9,251,740 |
| 2024-02-01 | 7.720 | 7.720 | 7.280 | 7.410 | 7.366 | 9,498,268 |
| 2024-01-31 | 8.070 | 8.230 | 7.770 | 7.770 | 7.724 | 10,007,724 |
| 2024-01-30 | 8.850 | 8.990 | 8.610 | 8.630 | 8.579 | 4,224,256 |
| 2024-01-29 | 9.230 | 9.290 | 8.950 | 9.030 | 8.977 | 4,319,200 |
| 2024-01-26 | 9.190 | 9.430 | 9.190 | 9.230 | 9.175 | 5,148,000 |
| 2024-01-25 | 8.770 | 9.230 | 8.750 | 9.190 | 9.136 | 6,301,668 |
| 2024-01-24 | 8.730 | 8.850 | 8.510 | 8.850 | 8.798 | 6,284,368 |
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.