XiAn Global Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.690 | 8.200 | 7.690 | 8.150 | 8.150 | 13,195,572 |
| 2024-10-25 | 7.500 | 7.720 | 7.500 | 7.680 | 7.680 | 7,876,940 |
| 2024-10-24 | 7.510 | 7.600 | 7.450 | 7.570 | 7.570 | 3,945,068 |
| 2024-10-23 | 7.690 | 7.800 | 7.510 | 7.550 | 7.550 | 7,590,600 |
| 2024-10-22 | 7.380 | 7.860 | 7.380 | 7.680 | 7.680 | 11,925,884 |
| 2024-10-21 | 7.480 | 7.550 | 7.380 | 7.420 | 7.420 | 7,984,912 |
| 2024-10-18 | 7.350 | 7.570 | 7.340 | 7.500 | 7.500 | 7,192,782 |
| 2024-10-17 | 7.460 | 7.580 | 7.360 | 7.370 | 7.370 | 5,390,684 |
| 2024-10-16 | 7.450 | 7.600 | 7.400 | 7.430 | 7.430 | 6,316,600 |
| 2024-10-15 | 7.500 | 7.680 | 7.380 | 7.490 | 7.490 | 7,580,900 |
| 2024-10-14 | 7.440 | 7.600 | 7.400 | 7.550 | 7.550 | 6,904,124 |
| 2024-10-11 | 7.530 | 7.820 | 7.400 | 7.460 | 7.460 | 9,375,156 |
| 2024-10-10 | 7.600 | 7.780 | 7.460 | 7.570 | 7.570 | 9,718,632 |
| 2024-10-09 | 8.100 | 8.250 | 7.540 | 7.540 | 7.540 | 13,811,533 |
| 2024-10-08 | 8.710 | 8.720 | 7.770 | 8.290 | 8.290 | 20,472,472 |
| 2024-09-30 | 7.610 | 8.100 | 7.400 | 7.940 | 7.940 | 20,542,801 |
| 2024-09-27 | 7.190 | 7.450 | 7.120 | 7.420 | 7.420 | 13,902,168 |
| 2024-09-26 | 6.920 | 7.170 | 6.920 | 7.140 | 7.140 | 10,948,940 |
| 2024-09-25 | 6.890 | 7.080 | 6.870 | 6.920 | 6.920 | 11,424,548 |
| 2024-09-24 | 6.840 | 6.900 | 6.750 | 6.890 | 6.890 | 10,835,148 |
| 2024-09-23 | 7.030 | 7.110 | 6.800 | 6.820 | 6.820 | 11,605,220 |
| 2024-09-20 | 6.930 | 7.350 | 6.830 | 7.080 | 7.080 | 16,728,144 |
| 2024-09-19 | 6.930 | 7.100 | 6.800 | 6.980 | 6.980 | 15,636,180 |
| 2024-09-18 | 6.740 | 7.110 | 6.570 | 7.070 | 7.070 | 21,383,604 |
| 2024-09-13 | 6.600 | 6.910 | 6.460 | 6.740 | 6.740 | 17,455,500 |
| 2024-09-12 | 6.380 | 6.980 | 6.380 | 6.640 | 6.640 | 15,904,268 |
| 2024-09-11 | 6.380 | 6.510 | 6.300 | 6.380 | 6.380 | 6,469,600 |
| 2024-09-10 | 6.330 | 6.400 | 6.210 | 6.380 | 6.380 | 6,488,900 |
| 2024-09-09 | 6.140 | 6.370 | 6.060 | 6.330 | 6.330 | 6,509,736 |
| 2024-09-06 | 6.280 | 6.340 | 6.160 | 6.160 | 6.160 | 5,519,000 |
| 2024-09-05 | 6.100 | 6.300 | 6.100 | 6.270 | 6.270 | 7,413,000 |
| 2024-09-04 | 6.310 | 6.380 | 6.110 | 6.130 | 6.130 | 9,831,820 |
| 2024-09-03 | 6.270 | 6.370 | 6.230 | 6.320 | 6.320 | 7,439,472 |
| 2024-09-02 | 6.310 | 6.460 | 6.250 | 6.280 | 6.280 | 8,455,236 |
| 2024-08-30 | 6.250 | 6.470 | 6.220 | 6.340 | 6.340 | 11,831,748 |
| 2024-08-29 | 6.240 | 6.330 | 6.180 | 6.290 | 6.290 | 8,453,080 |
| 2024-08-28 | 6.410 | 6.450 | 6.200 | 6.320 | 6.320 | 12,063,787 |
| 2024-08-27 | 6.370 | 6.670 | 6.330 | 6.400 | 6.400 | 19,726,019 |
| 2024-08-26 | 6.410 | 6.600 | 6.300 | 6.370 | 6.370 | 21,217,702 |
| 2024-08-23 | 6.800 | 7.000 | 6.370 | 6.410 | 6.410 | 27,737,935 |
| 2024-08-22 | 5.930 | 6.490 | 5.810 | 6.490 | 6.490 | 12,289,604 |
| 2024-08-21 | 5.930 | 5.980 | 5.860 | 5.900 | 5.900 | 2,203,200 |
| 2024-08-20 | 6.050 | 6.100 | 5.920 | 5.940 | 5.940 | 3,235,268 |
| 2024-08-19 | 6.060 | 6.140 | 5.990 | 6.060 | 6.060 | 3,810,440 |
| 2024-08-16 | 6.050 | 6.170 | 5.990 | 6.090 | 6.090 | 4,210,668 |
| 2024-08-15 | 6.060 | 6.140 | 5.960 | 6.090 | 6.054 | 4,039,552 |
| 2024-08-14 | 6.110 | 6.200 | 6.030 | 6.030 | 5.994 | 3,911,668 |
| 2024-08-13 | 6.040 | 6.120 | 5.950 | 6.070 | 6.034 | 4,565,306 |
| 2024-08-12 | 6.110 | 6.230 | 6.040 | 6.070 | 6.034 | 7,085,203 |
| 2024-08-09 | 6.180 | 6.650 | 6.120 | 6.180 | 6.144 | 13,122,416 |
| 2024-08-08 | 6.100 | 6.150 | 6.020 | 6.130 | 6.094 | 2,637,715 |
| 2024-08-07 | 6.170 | 6.190 | 6.080 | 6.140 | 6.104 | 3,298,300 |
| 2024-08-06 | 6.020 | 6.180 | 6.020 | 6.140 | 6.104 | 2,465,436 |
| 2024-08-05 | 6.060 | 6.210 | 5.980 | 5.990 | 5.955 | 3,613,320 |
| 2024-08-02 | 6.180 | 6.270 | 6.090 | 6.110 | 6.074 | 3,856,200 |
| 2024-08-01 | 6.150 | 6.250 | 6.120 | 6.230 | 6.193 | 4,553,016 |
| 2024-07-31 | 5.970 | 6.160 | 5.920 | 6.130 | 6.094 | 4,629,700 |
| 2024-07-30 | 5.870 | 5.960 | 5.840 | 5.940 | 5.905 | 2,990,093 |
| 2024-07-29 | 5.830 | 5.910 | 5.730 | 5.870 | 5.835 | 3,594,381 |
| 2024-07-26 | 5.680 | 5.830 | 5.670 | 5.820 | 5.786 | 2,645,200 |
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.