XiAn Global Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.430 | 8.480 | 8.240 | 8.300 | 8.300 | 7,448,512 |
| 2025-07-22 | 8.490 | 8.600 | 8.360 | 8.430 | 8.430 | 7,535,268 |
| 2025-07-21 | 8.240 | 8.510 | 8.240 | 8.490 | 8.490 | 10,230,396 |
| 2025-07-18 | 8.300 | 8.370 | 8.240 | 8.240 | 8.240 | 4,650,940 |
| 2025-07-17 | 8.280 | 8.430 | 8.240 | 8.300 | 8.300 | 6,148,924 |
| 2025-07-16 | 8.200 | 8.400 | 8.170 | 8.290 | 8.290 | 7,173,900 |
| 2025-07-15 | 8.440 | 8.450 | 8.090 | 8.210 | 8.210 | 12,354,252 |
| 2025-07-14 | 8.450 | 8.570 | 8.420 | 8.490 | 8.490 | 5,901,800 |
| 2025-07-11 | 8.550 | 8.550 | 8.360 | 8.500 | 8.500 | 9,348,864 |
| 2025-07-10 | 8.550 | 8.650 | 8.450 | 8.580 | 8.580 | 9,791,068 |
| 2025-07-09 | 8.650 | 8.690 | 8.510 | 8.550 | 8.550 | 11,407,271 |
| 2025-07-08 | 8.570 | 8.760 | 8.570 | 8.630 | 8.630 | 18,062,800 |
| 2025-07-07 | 8.350 | 8.640 | 8.350 | 8.540 | 8.540 | 13,381,540 |
| 2025-07-04 | 8.530 | 8.530 | 8.340 | 8.350 | 8.350 | 10,707,504 |
| 2025-07-03 | 8.530 | 8.550 | 8.410 | 8.490 | 8.490 | 10,083,484 |
| 2025-07-02 | 8.510 | 8.570 | 8.450 | 8.550 | 8.550 | 11,671,112 |
| 2025-07-01 | 8.630 | 8.680 | 8.420 | 8.520 | 8.520 | 14,390,776 |
| 2025-06-30 | 8.600 | 8.650 | 8.510 | 8.620 | 8.620 | 15,723,604 |
| 2025-06-27 | 8.920 | 8.920 | 8.530 | 8.660 | 8.660 | 34,190,956 |
| 2025-06-26 | 8.150 | 8.930 | 8.050 | 8.930 | 8.930 | 22,512,064 |
| 2025-06-25 | 8.220 | 8.250 | 7.990 | 8.120 | 8.120 | 13,148,340 |
| 2025-06-24 | 8.140 | 8.230 | 8.080 | 8.190 | 8.190 | 13,015,933 |
| 2025-06-23 | 7.790 | 8.270 | 7.790 | 8.210 | 8.210 | 19,824,527 |
| 2025-06-20 | 8.600 | 9.070 | 8.370 | 8.470 | 8.470 | 28,733,451 |
| 2025-06-19 | 8.280 | 8.370 | 8.090 | 8.250 | 8.250 | 11,960,216 |
| 2025-06-18 | 8.410 | 8.450 | 8.220 | 8.280 | 8.280 | 12,357,000 |
| 2025-06-17 | 8.500 | 8.620 | 8.290 | 8.420 | 8.420 | 22,160,890 |
| 2025-06-16 | 7.870 | 8.710 | 7.810 | 8.360 | 8.360 | 26,606,242 |
| 2025-06-13 | 8.120 | 8.120 | 7.860 | 7.920 | 7.920 | 7,117,024 |
| 2025-06-12 | 8.060 | 8.270 | 8.040 | 8.150 | 8.150 | 8,649,572 |
| 2025-06-11 | 7.990 | 8.190 | 7.990 | 8.060 | 8.060 | 8,911,912 |
| 2025-06-10 | 8.180 | 8.250 | 7.910 | 8.020 | 8.020 | 13,921,470 |
| 2025-06-09 | 7.990 | 8.580 | 7.970 | 8.210 | 8.210 | 22,214,076 |
| 2025-06-06 | 7.950 | 7.970 | 7.860 | 7.950 | 7.950 | 3,512,400 |
| 2025-06-05 | 7.950 | 7.990 | 7.840 | 7.900 | 7.900 | 3,819,256 |
| 2025-06-04 | 7.930 | 7.950 | 7.850 | 7.950 | 7.950 | 3,167,828 |
| 2025-06-03 | 7.780 | 7.900 | 7.730 | 7.880 | 7.880 | 3,493,700 |
| 2025-05-30 | 7.850 | 7.920 | 7.770 | 7.790 | 7.790 | 3,284,140 |
| 2025-05-29 | 7.760 | 7.920 | 7.760 | 7.920 | 7.920 | 5,021,800 |
| 2025-05-28 | 7.850 | 7.910 | 7.730 | 7.790 | 7.790 | 3,627,054 |
| 2025-05-27 | 7.800 | 7.900 | 7.780 | 7.860 | 7.860 | 3,067,900 |
| 2025-05-26 | 7.640 | 7.840 | 7.640 | 7.840 | 7.840 | 2,921,100 |
| 2025-05-23 | 7.850 | 7.860 | 7.680 | 7.690 | 7.690 | 4,333,600 |
| 2025-05-22 | 7.850 | 7.960 | 7.770 | 7.820 | 7.820 | 4,157,104 |
| 2025-05-21 | 7.940 | 7.960 | 7.790 | 7.870 | 7.870 | 6,018,380 |
| 2025-05-20 | 7.810 | 7.990 | 7.810 | 7.980 | 7.980 | 6,239,360 |
| 2025-05-19 | 7.610 | 7.860 | 7.610 | 7.840 | 7.840 | 6,374,470 |
| 2025-05-16 | 7.590 | 7.690 | 7.570 | 7.650 | 7.650 | 4,746,700 |
| 2025-05-15 | 7.660 | 7.950 | 7.550 | 7.680 | 7.680 | 8,703,212 |
| 2025-05-14 | 7.650 | 7.710 | 7.590 | 7.680 | 7.680 | 6,555,304 |
| 2025-05-13 | 7.760 | 7.950 | 7.650 | 7.660 | 7.660 | 8,821,204 |
| 2025-05-12 | 7.600 | 7.850 | 7.600 | 7.690 | 7.690 | 13,992,332 |
| 2025-05-09 | 7.700 | 8.450 | 7.600 | 7.960 | 7.960 | 19,650,052 |
| 2025-05-08 | 7.580 | 7.720 | 7.580 | 7.700 | 7.700 | 3,728,684 |
| 2025-05-07 | 7.670 | 7.700 | 7.530 | 7.640 | 7.640 | 5,083,648 |
| 2025-05-06 | 7.460 | 7.640 | 7.410 | 7.580 | 7.580 | 3,776,454 |
| 2025-04-30 | 7.380 | 7.460 | 7.370 | 7.400 | 7.400 | 2,308,928 |
| 2025-04-29 | 7.230 | 7.410 | 7.200 | 7.380 | 7.380 | 3,658,512 |
| 2025-04-28 | 7.220 | 7.270 | 7.100 | 7.220 | 7.220 | 3,493,868 |
| 2025-04-25 | 7.270 | 7.330 | 7.200 | 7.260 | 7.260 | 3,317,194 |
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.