XiAn Global Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.400	8.580	8.360	8.580	8.580	9,481,908
2025-10-22	8.360	8.550	8.340	8.430	8.430	8,092,596
2025-10-21	8.290	8.400	8.260	8.390	8.390	5,176,812
2025-10-20	8.070	8.330	8.060	8.330	8.330	7,218,032
2025-10-17	8.150	8.200	8.010	8.030	8.030	3,709,208
2025-10-16	8.200	8.200	8.070	8.160	8.160	3,912,108
2025-10-15	8.100	8.210	8.090	8.180	8.180	4,228,768
2025-10-14	8.230	8.260	8.090	8.140	8.140	5,326,152
2025-10-13	7.860	8.250	7.810	8.230	8.230	7,284,752
2025-10-10	7.990	8.250	7.950	8.170	8.170	8,323,988
2025-10-09	8.100	8.100	7.930	8.030	8.030	5,300,604
2025-09-30	8.010	8.210	7.990	8.080	8.080	6,068,360
2025-09-29	7.930	8.080	7.800	8.000	8.000	5,706,658
2025-09-26	7.950	8.130	7.800	8.030	8.030	7,099,164
2025-09-25	7.940	8.180	7.860	8.000	8.000	7,247,530
2025-09-24	7.880	7.980	7.840	7.950	7.950	4,947,700
2025-09-23	8.070	8.090	7.700	7.910	7.910	8,537,736
2025-09-22	8.130	8.180	8.010	8.060	8.060	5,984,980
2025-09-19	8.320	8.320	8.140	8.220	8.220	7,275,900
2025-09-18	8.460	8.680	8.310	8.340	8.340	13,375,347
2025-09-17	8.580	8.580	8.460	8.460	8.460	9,564,764
2025-09-16	8.730	8.800	8.560	8.620	8.620	10,880,108
2025-09-15	8.580	8.600	8.450	8.490	8.490	8,048,140
2025-09-12	8.680	8.860	8.560	8.580	8.580	12,798,252
2025-09-11	8.710	8.830	8.470	8.660	8.660	17,286,280
2025-09-10	8.730	8.900	8.590	8.820	8.820	24,428,579
2025-09-09	8.480	8.770	8.400	8.620	8.620	16,869,400
2025-09-08	8.320	8.540	8.320	8.500	8.500	6,389,284
2025-09-05	8.230	8.370	8.100	8.350	8.350	6,119,740
2025-09-04	8.120	8.330	8.080	8.230	8.230	7,290,344
2025-09-03	8.320	8.390	8.050	8.090	8.090	6,971,788
2025-09-02	8.450	8.460	8.230	8.330	8.330	8,854,240
2025-09-01	8.410	8.520	8.370	8.460	8.460	5,803,852
2025-08-29	8.370	8.450	8.330	8.430	8.430	7,852,132
2025-08-28	8.500	8.560	8.140	8.420	8.420	13,498,464
2025-08-27	8.790	8.810	8.490	8.520	8.520	18,136,504
2025-08-26	8.560	9.120	8.540	8.770	8.770	24,477,340
2025-08-25	8.630	8.640	8.540	8.610	8.610	8,861,152
2025-08-22	8.610	8.700	8.520	8.630	8.630	10,541,656
2025-08-21	8.670	8.680	8.570	8.610	8.610	11,165,212
2025-08-20	8.550	8.780	8.500	8.670	8.670	18,173,080
2025-08-19	8.530	8.550	8.460	8.540	8.540	9,628,960
2025-08-18	8.480	8.550	8.410	8.510	8.510	15,219,388
2025-08-15	8.360	8.640	8.330	8.450	8.450	16,854,427
2025-08-14	8.550	8.570	8.370	8.380	8.380	13,696,203
2025-08-13	8.710	8.720	8.520	8.550	8.550	13,771,344
2025-08-12	8.700	8.790	8.610	8.630	8.630	17,437,977
2025-08-11	8.520	8.640	8.460	8.610	8.610	16,076,733
2025-08-08	8.490	8.530	8.410	8.490	8.490	17,565,832
2025-08-07	8.500	8.570	8.470	8.500	8.500	20,366,748
2025-08-06	8.730	8.770	8.510	8.530	8.530	34,681,908
2025-08-05	9.020	9.200	8.720	8.730	8.730	61,730,832
2025-08-04	11.180	11.180	9.280	9.300	9.300	85,730,121
2025-08-01	10.160	10.160	9.820	10.160	10.160	35,030,269
2025-07-31	8.350	9.240	8.340	9.240	9.240	30,005,228
2025-07-30	8.390	8.490	8.300	8.400	8.400	6,104,194
2025-07-29	8.480	8.500	8.280	8.420	8.420	5,946,330
2025-07-28	8.430	8.490	8.380	8.480	8.480	6,678,244
2025-07-25	8.320	8.550	8.290	8.450	8.450	11,637,492
2025-07-24	8.280	8.380	8.230	8.310	8.310	6,511,997

← NewerPage 5 of 21 · 1,212 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.