XiAn Global Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.410 | 7.420 | 7.240 | 7.270 | 7.270 | 3,034,288 |
| 2025-04-23 | 7.480 | 7.530 | 7.380 | 7.380 | 7.380 | 3,143,268 |
| 2025-04-22 | 7.370 | 7.490 | 7.300 | 7.460 | 7.460 | 3,405,380 |
| 2025-04-21 | 7.270 | 7.370 | 7.240 | 7.370 | 7.370 | 2,628,600 |
| 2025-04-18 | 7.310 | 7.380 | 7.200 | 7.290 | 7.290 | 3,885,932 |
| 2025-04-17 | 7.220 | 7.410 | 7.120 | 7.360 | 7.360 | 4,529,482 |
| 2025-04-16 | 7.320 | 7.440 | 7.050 | 7.210 | 7.210 | 5,682,700 |
| 2025-04-15 | 7.210 | 7.330 | 7.210 | 7.260 | 7.260 | 3,181,400 |
| 2025-04-14 | 7.120 | 7.310 | 7.120 | 7.220 | 7.220 | 3,799,373 |
| 2025-04-11 | 7.030 | 7.180 | 7.020 | 7.070 | 7.070 | 3,691,516 |
| 2025-04-10 | 6.950 | 7.140 | 6.920 | 7.070 | 7.070 | 5,137,580 |
| 2025-04-09 | 6.500 | 6.920 | 6.260 | 6.880 | 6.880 | 6,774,496 |
| 2025-04-08 | 6.710 | 6.860 | 6.560 | 6.670 | 6.670 | 4,761,691 |
| 2025-04-07 | 7.200 | 7.250 | 6.780 | 6.780 | 6.780 | 7,446,097 |
| 2025-04-03 | 7.480 | 7.580 | 7.420 | 7.530 | 7.530 | 3,935,488 |
| 2025-04-02 | 7.560 | 7.690 | 7.450 | 7.550 | 7.550 | 4,643,952 |
| 2025-04-01 | 7.390 | 7.660 | 7.390 | 7.510 | 7.510 | 3,724,970 |
| 2025-03-31 | 7.500 | 7.520 | 7.320 | 7.390 | 7.390 | 3,104,970 |
| 2025-03-28 | 7.720 | 7.730 | 7.530 | 7.530 | 7.530 | 3,689,200 |
| 2025-03-27 | 7.710 | 7.810 | 7.660 | 7.740 | 7.740 | 3,302,834 |
| 2025-03-26 | 7.650 | 7.820 | 7.550 | 7.790 | 7.790 | 4,757,810 |
| 2025-03-25 | 7.600 | 7.660 | 7.490 | 7.590 | 7.590 | 3,600,868 |
| 2025-03-24 | 7.750 | 7.830 | 7.460 | 7.620 | 7.620 | 6,486,991 |
| 2025-03-21 | 7.810 | 7.880 | 7.720 | 7.750 | 7.750 | 4,087,216 |
| 2025-03-20 | 7.840 | 7.890 | 7.790 | 7.810 | 7.810 | 3,707,404 |
| 2025-03-19 | 7.930 | 7.980 | 7.810 | 7.850 | 7.850 | 4,858,056 |
| 2025-03-18 | 7.900 | 7.980 | 7.830 | 7.950 | 7.950 | 6,069,812 |
| 2025-03-17 | 7.840 | 8.000 | 7.830 | 7.910 | 7.910 | 7,524,712 |
| 2025-03-14 | 7.680 | 7.870 | 7.620 | 7.840 | 7.840 | 6,713,204 |
| 2025-03-13 | 7.820 | 7.820 | 7.560 | 7.690 | 7.690 | 6,529,800 |
| 2025-03-12 | 7.760 | 7.850 | 7.760 | 7.780 | 7.780 | 4,790,888 |
| 2025-03-11 | 7.620 | 7.790 | 7.620 | 7.780 | 7.780 | 4,973,400 |
| 2025-03-10 | 7.860 | 7.890 | 7.750 | 7.770 | 7.770 | 5,791,568 |
| 2025-03-07 | 7.970 | 8.050 | 7.800 | 7.830 | 7.830 | 7,489,044 |
| 2025-03-06 | 7.900 | 8.030 | 7.820 | 7.970 | 7.970 | 7,871,797 |
| 2025-03-05 | 7.910 | 7.990 | 7.770 | 7.900 | 7.900 | 6,011,240 |
| 2025-03-04 | 7.860 | 8.040 | 7.780 | 7.940 | 7.940 | 5,512,600 |
| 2025-03-03 | 7.830 | 7.950 | 7.780 | 7.870 | 7.870 | 6,661,764 |
| 2025-02-28 | 8.040 | 8.040 | 7.720 | 7.770 | 7.770 | 7,914,280 |
| 2025-02-27 | 8.110 | 8.190 | 7.910 | 8.050 | 8.050 | 8,358,288 |
| 2025-02-26 | 8.160 | 8.230 | 8.070 | 8.130 | 8.130 | 7,571,532 |
| 2025-02-25 | 8.130 | 8.260 | 8.060 | 8.110 | 8.110 | 7,319,673 |
| 2025-02-24 | 8.240 | 8.360 | 8.160 | 8.210 | 8.210 | 10,143,661 |
| 2025-02-21 | 8.310 | 8.470 | 8.100 | 8.250 | 8.250 | 15,100,540 |
| 2025-02-20 | 8.000 | 8.760 | 7.990 | 8.380 | 8.380 | 22,992,413 |
| 2025-02-19 | 7.950 | 8.050 | 7.860 | 8.020 | 8.020 | 7,516,468 |
| 2025-02-18 | 8.340 | 8.360 | 7.900 | 7.930 | 7.930 | 11,413,900 |
| 2025-02-17 | 8.180 | 8.450 | 8.180 | 8.390 | 8.390 | 12,179,460 |
| 2025-02-14 | 8.340 | 8.390 | 8.150 | 8.180 | 8.180 | 11,234,277 |
| 2025-02-13 | 8.340 | 8.550 | 8.250 | 8.420 | 8.420 | 13,113,645 |
| 2025-02-12 | 8.320 | 8.410 | 8.280 | 8.390 | 8.390 | 10,792,869 |
| 2025-02-11 | 8.350 | 8.550 | 8.260 | 8.470 | 8.470 | 14,280,105 |
| 2025-02-10 | 8.120 | 8.410 | 8.100 | 8.380 | 8.380 | 15,078,069 |
| 2025-02-07 | 8.120 | 8.230 | 8.030 | 8.150 | 8.150 | 13,655,749 |
| 2025-02-06 | 7.950 | 8.200 | 7.870 | 8.160 | 8.160 | 12,016,209 |
| 2025-02-05 | 7.750 | 8.080 | 7.620 | 7.960 | 7.960 | 11,881,796 |
| 2025-01-27 | 7.860 | 8.080 | 7.700 | 7.730 | 7.730 | 13,930,260 |
| 2025-01-24 | 7.650 | 8.250 | 7.640 | 7.950 | 7.950 | 18,662,948 |
| 2025-01-23 | 7.790 | 8.170 | 7.700 | 7.700 | 7.700 | 23,414,819 |
| 2025-01-22 | 8.410 | 8.440 | 8.010 | 8.010 | 8.010 | 22,534,900 |
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.