XiAn Global Printing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.750	8.790	8.480	8.700	8.649	7,140,769
2024-01-22	9.330	9.390	8.690	8.800	8.748	6,604,214
2024-01-19	9.310	9.500	9.290	9.390	9.335	5,114,000
2024-01-18	9.350	9.450	9.090	9.340	9.285	6,716,472
2024-01-17	9.720	9.720	9.420	9.430	9.374	5,397,984
2024-01-16	9.920	9.950	9.610	9.730	9.673	7,061,740
2024-01-15	9.890	10.110	9.830	9.900	9.842	4,712,784
2024-01-12	10.120	10.240	9.970	9.980	9.921	6,133,000
2024-01-11	10.010	10.260	10.010	10.160	10.100	6,251,336
2024-01-10	10.200	10.220	9.940	10.040	9.981	6,390,708
2024-01-09	10.410	10.480	10.070	10.200	10.140	10,467,000
2024-01-08	10.800	11.170	10.360	10.370	10.309	15,290,796
2024-01-05	11.790	11.930	11.250	11.280	11.213	12,653,820
2024-01-04	11.730	11.840	11.520	11.770	11.700	8,570,600
2024-01-03	11.880	11.980	11.660	11.850	11.780	12,291,504
2024-01-02	11.860	12.230	11.800	12.000	11.929	17,224,196
2023-12-29	11.710	12.050	11.650	11.940	11.869	19,680,220
2023-12-28	11.500	11.970	11.300	11.770	11.700	22,574,066
2023-12-27	11.660	12.400	11.250	11.900	11.830	27,320,021
2023-12-26	11.800	12.050	11.560	11.730	11.661	23,079,328
2023-12-25	12.240	12.460	11.760	11.880	11.810	29,019,965
2023-12-22	13.030	13.420	12.240	12.250	12.178	44,036,890
2023-12-21	11.310	12.520	11.200	12.520	12.446	19,021,607
2023-12-20	12.000	12.060	11.330	11.380	11.313	22,367,173
2023-12-19	12.010	12.260	11.790	12.110	12.038	28,800,394
2023-12-18	11.560	12.800	11.510	12.300	12.227	46,303,815
2023-12-15	11.650	11.970	11.460	11.640	11.571	17,304,518
2023-12-14	11.350	11.800	11.280	11.520	11.452	13,883,712
2023-12-13	11.250	11.720	11.200	11.270	11.203	11,795,916
2023-12-12	11.010	11.370	11.010	11.220	11.154	7,474,952
2023-12-11	11.000	11.090	10.800	11.060	10.995	6,165,496
2023-12-08	10.980	11.530	10.900	11.150	11.084	10,871,337
2023-12-07	10.940	11.060	10.840	10.980	10.915	3,956,008
2023-12-06	10.760	10.980	10.700	10.910	10.846	4,171,230
2023-12-05	11.250	11.250	10.820	10.840	10.776	5,944,208
2023-12-04	11.050	11.380	11.010	11.310	11.243	6,514,978
2023-12-01	10.820	11.110	10.820	11.080	11.015	5,115,408
2023-11-30	10.930	11.020	10.770	10.900	10.836	4,794,916
2023-11-29	10.920	11.300	10.860	10.980	10.915	6,040,256
2023-11-28	10.910	11.010	10.800	10.970	10.905	4,517,604
2023-11-27	11.100	11.180	10.900	10.940	10.875	4,810,100
2023-11-24	11.360	11.440	11.110	11.180	11.114	6,150,468
2023-11-23	11.700	11.700	11.170	11.360	11.293	10,401,958
2023-11-22	11.470	11.760	11.440	11.650	11.581	12,586,764
2023-11-21	11.460	11.700	11.370	11.510	11.442	9,692,618
2023-11-20	11.370	11.660	11.360	11.460	11.392	7,742,516
2023-11-17	11.560	11.700	11.340	11.510	11.442	10,983,780
2023-11-16	11.200	11.830	11.140	11.600	11.531	15,799,231
2023-11-15	11.160	11.310	11.150	11.290	11.223	4,946,100
2023-11-14	11.140	11.190	11.000	11.140	11.074	5,167,508
2023-11-13	11.050	11.260	10.980	11.230	11.164	3,842,400
2023-11-10	11.060	11.130	10.980	11.050	10.985	4,046,240
2023-11-09	11.370	11.450	11.070	11.140	11.074	7,780,400
2023-11-08	11.350	11.590	11.270	11.390	11.323	11,112,044
2023-11-07	11.400	11.580	11.180	11.360	11.293	17,106,068
2023-11-06	10.520	11.580	10.510	11.280	11.213	20,545,284
2023-11-03	10.720	10.730	10.500	10.530	10.468	6,121,608
2023-11-02	11.000	11.120	10.550	10.620	10.557	12,347,755
2023-11-01	10.790	11.400	10.710	10.980	10.915	17,759,936
2023-10-31	10.360	10.480	10.350	10.440	10.378	2,836,664

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.