XiAn Global Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.820	10.940	10.740	10.890	10.805	3,100,771
2023-07-27	11.050	11.080	10.810	10.830	10.746	3,578,900
2023-07-26	11.000	11.040	10.900	11.010	10.924	2,533,602
2023-07-25	10.880	11.000	10.850	10.980	10.894	4,453,450
2023-07-24	10.900	10.900	10.680	10.800	10.716	2,696,088
2023-07-21	10.780	10.980	10.740	10.900	10.815	3,009,008
2023-07-20	10.880	11.010	10.780	10.780	10.696	3,540,976
2023-07-19	10.750	10.880	10.740	10.880	10.795	2,271,100
2023-07-18	10.880	10.890	10.690	10.770	10.686	2,382,300
2023-07-17	10.810	10.910	10.670	10.900	10.815	3,659,927
2023-07-14	10.840	10.980	10.800	10.890	10.805	3,071,844
2023-07-13	10.780	10.930	10.740	10.860	10.775	3,660,644
2023-07-12	10.950	11.000	10.700	10.790	10.706	3,782,656
2023-07-11	11.050	11.050	10.940	11.000	10.914	2,947,616
2023-07-10	11.160	11.160	10.830	10.980	10.894	5,979,928
2023-07-07	11.130	11.190	10.990	11.120	11.033	4,059,920
2023-07-06	11.240	11.270	11.160	11.170	11.083	2,276,534
2023-07-05	11.230	11.450	11.120	11.240	11.152	3,186,519
2023-07-04	11.290	11.380	11.180	11.230	11.143	3,339,925
2023-07-03	11.100	11.390	11.100	11.300	11.212	5,234,429
2023-06-30	11.450	11.590	11.030	11.150	11.063	7,345,357
2023-06-29	11.270	11.650	11.170	11.450	11.361	5,628,627
2023-06-28	11.390	11.490	11.010	11.210	11.123	5,865,363
2023-06-27	10.910	11.650	10.910	11.400	11.311	10,564,793
2023-06-26	10.650	11.070	10.610	10.930	10.845	9,400,332
2023-06-21	11.690	11.690	10.670	10.880	10.795	17,346,531
2023-06-20	11.940	12.040	11.770	11.850	11.758	1,682,650
2023-06-19	12.090	12.240	12.000	12.040	11.946	2,474,604
2023-06-16	12.160	12.520	12.050	12.240	12.145	3,585,848
2023-06-15	12.150	12.220	12.010	12.100	12.006	1,311,668
2023-06-14	12.350	12.380	12.090	12.150	12.055	2,697,113
2023-06-13	11.980	12.480	11.940	12.330	12.234	4,541,776
2023-06-12	11.800	12.040	11.560	11.980	11.887	2,262,351
2023-06-09	11.820	11.920	11.690	11.710	11.619	1,609,480
2023-06-08	12.130	12.180	11.810	11.930	11.837	1,881,840
2023-06-07	11.950	12.200	11.910	12.120	12.026	1,986,896
2023-06-06	12.160	12.330	11.950	11.970	11.877	2,708,138
2023-06-05	11.880	12.270	11.800	12.200	12.105	3,065,560
2023-06-02	12.020	12.040	11.880	11.930	11.837	1,482,380
2023-06-01	11.680	12.040	11.550	12.010	11.916	2,473,732
2023-05-31	11.850	11.850	11.560	11.680	11.589	1,183,420
2023-05-30	11.610	11.760	11.550	11.740	11.649	1,211,982
2023-05-29	11.760	11.880	11.620	11.650	11.559	1,521,640
2023-05-26	11.900	11.930	11.620	11.800	11.708	1,169,530
2023-05-25	12.030	12.030	11.700	11.830	11.738	1,408,912
2023-05-24	12.050	12.130	11.800	11.970	11.877	2,081,028
2023-05-23	12.020	12.160	11.990	12.060	11.966	1,428,484
2023-05-22	11.960	12.060	11.930	12.020	11.926	1,428,684
2023-05-19	12.170	12.210	11.900	11.970	11.877	1,640,982
2023-05-18	12.050	12.280	11.960	12.170	12.075	2,495,920
2023-05-17	11.980	12.080	11.800	12.050	11.956	1,347,906
2023-05-16	12.080	12.080	11.840	11.930	11.837	1,672,410
2023-05-15	12.070	12.200	11.900	12.150	12.055	1,782,608
2023-05-12	12.280	12.350	12.050	12.070	11.976	1,732,898
2023-05-11	12.160	12.560	12.120	12.300	12.204	2,172,838
2023-05-10	12.050	12.300	12.030	12.120	12.026	1,559,698
2023-05-09	12.070	12.210	11.970	12.110	12.016	1,811,940
2023-05-08	11.900	12.240	11.900	12.160	12.065	2,599,697
2023-05-05	12.200	12.230	11.810	11.970	11.877	3,334,069
2023-05-04	11.760	12.560	11.710	12.310	12.214	5,181,360

← NewerPage 14 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.