XiAn Global Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.680	13.680	13.420	13.570	13.464	4,302,300
2023-02-02	13.750	13.860	13.650	13.660	13.554	6,266,239
2023-02-01	13.480	13.650	13.400	13.640	13.534	4,518,880
2023-01-31	13.470	13.490	13.320	13.480	13.375	3,230,584
2023-01-30	13.430	13.550	13.350	13.510	13.405	5,149,947
2023-01-20	13.230	13.410	13.170	13.350	13.246	3,426,232
2023-01-19	13.270	13.350	13.120	13.160	13.057	3,080,822
2023-01-18	13.300	13.420	13.260	13.270	13.167	2,762,180
2023-01-17	13.160	13.360	13.110	13.330	13.226	3,680,869
2023-01-16	13.100	13.230	12.890	13.200	13.097	4,677,087
2023-01-13	13.240	13.450	13.100	13.190	13.087	4,229,047
2023-01-12	13.470	13.470	13.060	13.130	13.028	5,776,059
2023-01-11	13.250	13.730	13.160	13.500	13.395	8,458,042
2023-01-10	13.670	13.670	13.180	13.270	13.167	7,648,878
2023-01-09	13.770	13.890	13.580	13.700	13.593	6,050,780
2023-01-06	14.030	14.090	13.620	13.640	13.534	9,856,000
2023-01-05	14.340	14.400	13.670	14.190	14.079	9,418,676
2023-01-04	14.200	14.790	14.120	14.410	14.298	12,153,363
2023-01-03	14.580	14.780	14.180	14.360	14.248	14,387,592
2022-12-30	14.970	15.560	14.520	14.530	14.417	18,991,144
2022-12-29	13.980	14.800	13.870	14.360	14.248	13,897,836
2022-12-28	14.280	14.310	13.810	14.010	13.901	8,770,908
2022-12-27	14.070	14.650	13.770	14.330	14.218	13,759,710
2022-12-26	13.660	14.080	13.320	14.060	13.950	9,845,173
2022-12-23	14.000	14.510	13.580	13.840	13.732	10,120,398
2022-12-22	13.690	14.600	13.540	13.890	13.782	11,067,829
2022-12-21	13.310	14.090	13.110	13.900	13.792	13,599,507
2022-12-20	14.780	14.790	13.600	13.600	13.494	18,823,411
2022-12-19	16.010	16.120	14.810	15.110	14.992	28,930,040
2022-12-16	14.500	16.170	14.500	16.170	16.044	21,881,566
2022-12-15	14.800	15.110	14.430	14.700	14.585	9,138,581
2022-12-14	14.980	15.010	14.430	14.680	14.566	11,984,228
2022-12-13	15.100	15.160	14.800	15.100	14.982	12,958,418
2022-12-12	15.600	15.600	14.850	15.010	14.893	23,741,806
2022-12-09	14.010	15.600	14.010	15.600	15.478	18,439,029
2022-12-08	14.040	14.240	13.910	14.180	14.070	5,076,710
2022-12-07	14.060	14.420	13.780	14.240	14.129	6,641,328
2022-12-06	14.710	14.750	14.200	14.330	14.218	9,612,423
2022-12-05	15.170	15.440	14.580	14.860	14.744	15,260,762
2022-12-02	14.620	15.970	14.570	15.090	14.972	19,461,578
2022-12-01	14.500	14.660	14.340	14.520	14.407	6,477,076
2022-11-30	15.000	15.000	14.400	14.510	14.397	8,209,221
2022-11-29	14.780	15.090	14.600	14.800	14.685	9,702,933
2022-11-28	14.920	15.140	14.560	14.770	14.655	11,208,081
2022-11-25	14.960	15.680	14.500	14.900	14.784	20,140,384
2022-11-24	13.510	14.700	13.300	14.700	14.585	4,680,288
2022-11-23	13.440	13.510	13.040	13.360	13.256	2,987,348
2022-11-22	13.740	13.750	13.360	13.360	13.256	3,355,297
2022-11-21	13.550	13.760	13.470	13.750	13.643	3,260,867
2022-11-18	14.010	14.090	13.700	13.750	13.643	3,370,260
2022-11-17	14.250	14.370	13.850	14.000	13.891	4,128,152
2022-11-16	13.900	14.680	13.900	14.310	14.199	7,548,937
2022-11-15	13.890	14.080	13.580	13.890	13.782	3,700,253
2022-11-14	14.080	14.090	13.620	13.630	13.524	3,646,304
2022-11-11	14.300	14.480	13.810	13.950	13.841	6,246,604
2022-11-10	13.980	14.590	13.890	14.290	14.179	6,418,595
2022-11-09	13.940	14.450	13.810	14.150	14.040	4,739,288
2022-11-08	13.660	14.180	13.600	14.040	13.931	4,621,960
2022-11-07	13.900	13.900	13.620	13.710	13.603	2,845,168
2022-11-04	13.680	13.860	13.600	13.810	13.702	2,891,742

← NewerPage 16 of 21 · 1,218 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.