XiAn Global Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.170	10.390	10.170	10.390	10.329	3,771,830
2023-10-27	9.970	10.370	9.880	10.290	10.229	5,653,544
2023-10-26	10.230	10.350	9.930	10.080	10.020	7,480,300
2023-10-25	10.210	10.400	10.100	10.390	10.329	7,135,663
2023-10-24	10.230	10.690	10.230	10.450	10.388	7,033,451
2023-10-23	10.560	10.560	10.190	10.190	10.130	4,911,276
2023-10-20	10.580	10.720	10.490	10.630	10.567	3,719,676
2023-10-19	10.610	10.840	10.510	10.570	10.508	3,709,600
2023-10-18	10.930	11.010	10.640	10.680	10.617	4,347,140
2023-10-17	11.100	11.110	10.890	11.000	10.935	4,269,343
2023-10-16	11.120	11.360	11.000	11.160	11.094	5,300,124
2023-10-13	11.360	11.390	11.140	11.150	11.084	6,174,324
2023-10-12	11.400	11.580	11.320	11.420	11.353	6,620,812
2023-10-11	11.430	11.600	11.300	11.370	11.303	6,886,333
2023-10-10	11.460	11.600	11.340	11.480	11.412	6,459,289
2023-10-09	11.820	11.920	11.390	11.420	11.353	10,391,012
2023-09-28	11.200	12.190	11.100	12.080	12.009	14,297,118
2023-09-27	10.930	11.300	10.930	11.110	11.044	5,402,300
2023-09-26	11.050	11.170	10.980	10.980	10.915	3,842,700
2023-09-25	10.970	11.170	10.810	11.110	11.044	5,937,188
2023-09-22	10.780	11.040	10.750	11.030	10.965	4,215,388
2023-09-21	10.790	10.940	10.700	10.810	10.746	4,590,856
2023-09-20	11.500	11.520	10.820	10.890	10.826	11,064,408
2023-09-19	11.650	11.830	11.530	11.590	11.522	5,571,309
2023-09-18	11.770	11.810	11.510	11.720	11.651	7,632,094
2023-09-15	11.910	12.200	11.840	11.840	11.770	7,460,960
2023-09-14	12.130	12.350	11.930	11.950	11.879	8,163,811
2023-09-13	12.180	12.430	12.090	12.230	12.158	10,710,926
2023-09-12	11.490	12.600	11.380	12.310	12.237	16,505,690
2023-09-11	11.750	11.760	11.480	11.530	11.462	6,159,024
2023-09-08	11.600	11.750	11.300	11.670	11.601	7,522,391
2023-09-07	11.910	11.950	11.600	11.620	11.551	8,604,408
2023-09-06	11.720	12.350	11.720	11.990	11.919	10,791,876
2023-09-05	12.200	12.210	11.800	11.840	11.770	11,437,820
2023-09-04	12.100	12.280	12.050	12.240	12.168	11,293,300
2023-09-01	12.030	12.520	12.010	12.310	12.237	17,011,009
2023-08-31	11.630	12.890	11.570	12.100	12.029	23,713,980
2023-08-30	11.460	11.790	11.400	11.720	11.651	13,010,619
2023-08-29	11.260	11.570	11.190	11.570	11.502	9,801,752
2023-08-28	11.900	11.940	11.320	11.420	11.353	12,978,469
2023-08-25	11.170	11.540	10.970	11.530	11.462	10,794,561
2023-08-24	11.200	11.600	11.130	11.360	11.293	9,979,773
2023-08-23	11.390	11.720	11.260	11.300	11.233	11,280,752
2023-08-22	11.360	11.840	11.290	11.480	11.412	19,332,685
2023-08-21	11.000	11.500	10.960	11.460	11.392	16,241,969
2023-08-18	11.200	11.350	10.880	11.200	11.134	13,675,800
2023-08-17	11.110	11.400	10.950	11.250	11.184	14,918,013
2023-08-16	11.200	11.420	11.110	11.270	11.203	20,307,269
2023-08-15	10.690	11.660	10.640	11.110	11.044	21,134,922
2023-08-14	10.800	10.800	10.450	10.680	10.617	13,828,696
2023-08-11	10.900	11.400	10.810	11.100	11.034	24,408,914
2023-08-10	10.440	11.040	10.300	10.910	10.846	14,377,093
2023-08-09	10.340	10.600	10.270	10.450	10.388	3,566,712
2023-08-08	10.570	10.580	10.270	10.350	10.289	5,488,778
2023-08-07	10.570	10.650	10.500	10.560	10.478	3,029,756
2023-08-04	10.530	10.600	10.480	10.560	10.478	3,375,600
2023-08-03	10.560	10.650	10.470	10.530	10.448	4,506,953
2023-08-02	10.830	10.850	10.490	10.580	10.498	8,128,990
2023-08-01	10.910	10.990	10.840	10.870	10.785	3,478,243
2023-07-31	10.940	11.020	10.880	10.940	10.855	5,961,200

← NewerPage 13 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.