XiAn Global Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.750 | 9.890 | 8.540 | 8.900 | 8.900 | 51,753,572 |
| 2025-01-20 | 8.370 | 9.020 | 8.130 | 9.020 | 9.020 | 32,381,308 |
| 2025-01-17 | 8.460 | 8.580 | 8.160 | 8.200 | 8.200 | 32,449,876 |
| 2025-01-16 | 7.940 | 8.760 | 7.840 | 8.760 | 8.760 | 41,232,804 |
| 2025-01-15 | 7.750 | 8.050 | 7.660 | 7.960 | 7.960 | 17,953,438 |
| 2025-01-14 | 7.450 | 7.750 | 7.430 | 7.750 | 7.750 | 11,900,177 |
| 2025-01-13 | 7.250 | 7.540 | 7.050 | 7.380 | 7.380 | 7,114,122 |
| 2025-01-10 | 7.740 | 7.800 | 7.330 | 7.330 | 7.330 | 11,055,733 |
| 2025-01-09 | 7.430 | 7.960 | 7.380 | 7.750 | 7.750 | 14,777,735 |
| 2025-01-08 | 7.380 | 7.700 | 7.200 | 7.550 | 7.550 | 15,229,789 |
| 2025-01-07 | 7.330 | 7.420 | 7.170 | 7.380 | 7.380 | 15,753,429 |
| 2025-01-06 | 7.030 | 7.840 | 6.770 | 7.420 | 7.420 | 21,288,246 |
| 2025-01-03 | 7.600 | 7.650 | 7.090 | 7.130 | 7.130 | 13,300,468 |
| 2025-01-02 | 7.600 | 7.820 | 7.510 | 7.650 | 7.650 | 9,601,503 |
| 2024-12-31 | 7.870 | 7.940 | 7.580 | 7.580 | 7.580 | 10,215,156 |
| 2024-12-30 | 8.080 | 8.130 | 7.770 | 7.870 | 7.870 | 14,116,400 |
| 2024-12-27 | 8.490 | 8.590 | 8.060 | 8.110 | 8.110 | 27,260,538 |
| 2024-12-26 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 3,644,788 |
| 2024-12-25 | 7.700 | 7.710 | 7.300 | 7.460 | 7.460 | 10,243,893 |
| 2024-12-24 | 7.730 | 7.880 | 7.500 | 7.680 | 7.680 | 11,256,491 |
| 2024-12-23 | 8.530 | 8.580 | 7.730 | 7.730 | 7.730 | 20,131,996 |
| 2024-12-20 | 8.570 | 8.890 | 8.560 | 8.590 | 8.590 | 16,091,525 |
| 2024-12-19 | 8.870 | 9.160 | 8.370 | 8.720 | 8.720 | 21,934,076 |
| 2024-12-18 | 8.790 | 8.850 | 8.480 | 8.710 | 8.710 | 25,007,598 |
| 2024-12-17 | 9.750 | 9.790 | 8.840 | 8.850 | 8.850 | 35,306,244 |
| 2024-12-16 | 10.350 | 10.800 | 9.810 | 9.820 | 9.820 | 58,667,590 |
| 2024-12-13 | 10.210 | 10.900 | 10.140 | 10.900 | 10.900 | 21,500,148 |
| 2024-12-12 | 10.660 | 10.660 | 9.890 | 9.910 | 9.910 | 58,456,291 |
| 2024-12-11 | 8.730 | 9.690 | 8.730 | 9.690 | 9.690 | 11,712,032 |
| 2024-12-10 | 9.000 | 9.070 | 8.710 | 8.810 | 8.810 | 12,684,421 |
| 2024-12-09 | 9.030 | 9.170 | 8.700 | 8.850 | 8.850 | 17,980,774 |
| 2024-12-06 | 8.860 | 9.750 | 8.850 | 9.130 | 9.130 | 29,452,721 |
| 2024-12-05 | 8.680 | 8.860 | 8.630 | 8.860 | 8.860 | 7,366,938 |
| 2024-12-04 | 8.800 | 8.870 | 8.500 | 8.690 | 8.690 | 11,655,179 |
| 2024-12-03 | 8.900 | 9.100 | 8.740 | 8.870 | 8.870 | 10,201,333 |
| 2024-12-02 | 8.640 | 8.990 | 8.640 | 8.870 | 8.870 | 11,417,756 |
| 2024-11-29 | 8.570 | 8.820 | 8.530 | 8.710 | 8.710 | 9,995,806 |
| 2024-11-28 | 8.500 | 8.830 | 8.480 | 8.570 | 8.570 | 8,451,240 |
| 2024-11-27 | 8.370 | 8.530 | 8.130 | 8.510 | 8.510 | 7,356,792 |
| 2024-11-26 | 8.300 | 8.650 | 8.200 | 8.480 | 8.480 | 9,864,168 |
| 2024-11-25 | 8.060 | 8.590 | 7.960 | 8.370 | 8.370 | 9,778,100 |
| 2024-11-22 | 8.160 | 8.650 | 8.020 | 8.030 | 8.030 | 11,979,048 |
| 2024-11-21 | 8.120 | 8.240 | 8.040 | 8.190 | 8.190 | 5,672,620 |
| 2024-11-20 | 7.930 | 8.170 | 7.900 | 8.130 | 8.130 | 5,747,000 |
| 2024-11-19 | 7.750 | 7.960 | 7.660 | 7.960 | 7.960 | 7,081,708 |
| 2024-11-18 | 8.230 | 8.360 | 7.670 | 7.720 | 7.720 | 9,476,676 |
| 2024-11-15 | 8.420 | 8.540 | 8.170 | 8.180 | 8.180 | 8,066,168 |
| 2024-11-14 | 8.820 | 8.870 | 8.430 | 8.450 | 8.450 | 7,589,677 |
| 2024-11-13 | 8.860 | 8.980 | 8.590 | 8.860 | 8.860 | 13,510,956 |
| 2024-11-12 | 8.610 | 9.450 | 8.530 | 8.980 | 8.980 | 22,895,742 |
| 2024-11-11 | 8.510 | 8.740 | 8.410 | 8.660 | 8.660 | 10,235,973 |
| 2024-11-08 | 8.940 | 8.940 | 8.500 | 8.570 | 8.570 | 13,832,792 |
| 2024-11-07 | 8.430 | 8.950 | 8.350 | 8.780 | 8.780 | 21,143,349 |
| 2024-11-06 | 8.260 | 8.450 | 8.200 | 8.350 | 8.350 | 9,511,772 |
| 2024-11-05 | 8.060 | 8.350 | 8.060 | 8.280 | 8.280 | 8,951,218 |
| 2024-11-04 | 7.760 | 8.070 | 7.720 | 8.060 | 8.060 | 5,904,838 |
| 2024-11-01 | 8.230 | 8.290 | 7.790 | 7.840 | 7.840 | 10,736,544 |
| 2024-10-31 | 8.320 | 8.490 | 8.160 | 8.330 | 8.330 | 11,610,699 |
| 2024-10-30 | 7.950 | 8.350 | 7.910 | 8.330 | 8.330 | 13,269,568 |
| 2024-10-29 | 8.190 | 8.230 | 7.930 | 7.990 | 7.990 | 8,411,888 |
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.