XiAn Global Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.230	11.740	11.230	11.730	11.639	2,188,544
2023-04-27	11.490	11.550	11.290	11.310	11.222	1,625,416
2023-04-26	11.220	11.530	11.180	11.480	11.391	1,691,172
2023-04-25	11.450	11.580	11.060	11.270	11.182	2,069,884
2023-04-24	11.400	11.620	11.380	11.500	11.410	1,858,152
2023-04-21	11.790	11.860	11.410	11.440	11.351	2,559,876
2023-04-20	11.950	11.960	11.720	11.800	11.708	2,695,452
2023-04-19	12.020	12.080	11.880	12.050	11.956	2,398,152
2023-04-18	12.370	12.380	12.040	12.060	11.966	3,006,912
2023-04-17	12.480	12.540	12.220	12.330	12.234	2,239,460
2023-04-14	12.630	12.720	12.380	12.470	12.373	2,297,356
2023-04-13	12.600	12.750	12.580	12.620	12.522	1,856,552
2023-04-12	12.470	12.760	12.350	12.690	12.591	3,022,008
2023-04-11	12.380	12.640	12.180	12.450	12.353	3,088,360
2023-04-10	13.070	13.070	12.340	12.340	12.244	6,618,800
2023-04-07	12.930	13.130	12.770	13.110	13.008	3,177,228
2023-04-06	13.200	13.290	12.850	12.890	12.790	5,251,485
2023-04-04	13.500	13.580	13.340	13.400	13.296	3,607,988
2023-04-03	13.500	13.680	13.340	13.600	13.494	4,721,819
2023-03-31	13.480	13.700	13.290	13.540	13.435	4,082,700
2023-03-30	13.710	13.790	13.420	13.500	13.395	5,181,925
2023-03-29	14.180	14.180	13.760	13.780	13.673	5,500,222
2023-03-28	13.910	14.410	13.750	13.870	13.762	9,144,657
2023-03-27	14.000	14.250	13.760	14.110	14.000	10,905,070
2023-03-24	13.520	14.090	13.490	13.950	13.841	11,848,308
2023-03-23	13.040	14.000	13.040	13.620	13.514	10,589,002
2023-03-22	13.060	13.180	13.040	13.090	12.988	2,221,400
2023-03-21	12.910	13.080	12.840	13.070	12.968	1,967,277
2023-03-20	13.060	13.140	12.880	12.910	12.809	2,010,214
2023-03-17	12.910	13.160	12.910	13.070	12.968	1,927,828
2023-03-16	12.910	13.030	12.830	12.850	12.750	1,371,448
2023-03-15	12.850	13.100	12.850	13.050	12.948	2,072,892
2023-03-14	13.000	13.160	12.730	12.800	12.700	2,318,425
2023-03-13	13.010	13.180	12.990	13.070	12.968	1,491,484
2023-03-10	13.300	13.340	13.060	13.060	12.958	3,181,846
2023-03-09	13.550	13.590	13.350	13.420	13.315	2,183,720
2023-03-08	13.370	13.590	13.150	13.580	13.474	2,768,525
2023-03-07	13.450	13.880	13.400	13.500	13.395	4,450,574
2023-03-06	13.400	13.520	13.360	13.470	13.365	1,934,940
2023-03-03	13.490	13.720	13.470	13.480	13.375	2,909,240
2023-03-02	13.600	13.600	13.440	13.460	13.355	2,384,168
2023-03-01	13.560	13.620	13.450	13.600	13.494	2,885,161
2023-02-28	13.360	13.580	13.350	13.550	13.444	2,452,301
2023-02-27	13.580	13.670	13.330	13.360	13.256	3,568,038
2023-02-24	13.840	13.930	13.520	13.560	13.454	4,393,342
2023-02-23	13.830	13.950	13.790	13.870	13.762	6,266,662
2023-02-22	13.510	14.350	13.470	14.060	13.950	12,616,261
2023-02-21	13.450	13.600	13.340	13.430	13.325	2,781,484
2023-02-20	13.350	13.590	13.310	13.530	13.425	3,245,562
2023-02-17	13.460	13.810	13.460	13.520	13.415	3,396,512
2023-02-16	14.000	14.040	13.450	13.560	13.454	6,887,800
2023-02-15	14.100	14.120	13.910	14.060	13.950	5,012,268
2023-02-14	13.940	14.240	13.890	14.110	14.000	6,420,063
2023-02-13	13.760	14.040	13.740	13.970	13.861	5,140,165
2023-02-10	13.800	14.100	13.790	13.880	13.772	5,616,497
2023-02-09	13.620	13.830	13.550	13.800	13.692	3,386,360
2023-02-08	13.910	13.980	13.700	13.710	13.603	4,349,340
2023-02-07	13.860	13.910	13.760	13.900	13.792	4,611,019
2023-02-06	13.500	13.970	13.420	13.930	13.821	8,930,819
2023-02-03	13.680	13.680	13.420	13.570	13.464	4,302,300

← NewerPage 15 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.