Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	5.840	5.890	5.770	5.810	5.810	13,610,952
2024-07-24	6.020	6.040	5.830	5.870	5.870	19,574,104
2024-07-23	6.160	6.180	6.040	6.050	6.050	10,041,860
2024-07-22	6.210	6.250	6.130	6.160	6.160	9,468,187
2024-07-19	6.350	6.350	6.200	6.240	6.240	9,663,396
2024-07-18	6.290	6.370	6.250	6.350	6.350	6,506,692
2024-07-17	6.220	6.370	6.220	6.320	6.320	10,158,264
2024-07-16	6.270	6.310	6.130	6.250	6.250	14,777,691
2024-07-15	6.290	6.390	6.270	6.360	6.360	9,091,537
2024-07-12	6.430	6.450	6.280	6.290	6.290	14,878,410
2024-07-11	6.530	6.550	6.370	6.420	6.420	15,620,481
2024-07-10	6.590	6.660	6.430	6.460	6.460	10,282,185
2024-07-09	6.430	6.680	6.360	6.620	6.620	12,307,167
2024-07-08	6.650	6.660	6.410	6.430	6.430	11,382,040
2024-07-05	6.660	6.660	6.660	6.660	6.660	0
2024-07-04	6.820	6.850	6.630	6.660	6.660	12,616,935
2024-07-03	6.930	6.960	6.780	6.800	6.800	7,266,600
2024-07-02	6.950	6.970	6.850	6.910	6.910	7,808,960
2024-07-01	6.780	6.970	6.770	6.930	6.930	12,267,539
2024-06-28	6.730	6.930	6.710	6.800	6.800	10,240,100
2024-06-27	6.870	6.880	6.700	6.740	6.740	9,663,169
2024-06-26	6.660	6.900	6.650	6.880	6.880	12,939,417
2024-06-25	6.650	6.780	6.590	6.720	6.720	11,637,202
2024-06-24	6.980	6.980	6.640	6.680	6.680	27,689,818
2024-06-21	7.000	7.050	6.920	6.970	6.970	10,134,105
2024-06-20	7.420	7.420	7.290	7.300	7.300	9,978,365
2024-06-19	7.800	7.810	7.270	7.380	7.380	24,856,902
2024-06-18	7.850	7.900	7.720	7.790	7.790	12,245,163
2024-06-17	7.690	7.900	7.580	7.890	7.890	17,417,808
2024-06-14	7.630	7.880	7.580	7.710	7.710	21,038,302
2024-06-13	7.610	7.760	7.570	7.640	7.640	16,828,675
2024-06-12	7.390	7.700	7.370	7.640	7.640	16,723,303
2024-06-11	7.600	7.640	7.320	7.460	7.460	14,471,120
2024-06-07	7.480	7.670	7.480	7.630	7.630	14,213,431
2024-06-06	7.500	7.610	7.420	7.470	7.470	13,441,037
2024-06-05	7.550	7.650	7.500	7.510	7.510	11,483,575
2024-06-04	7.440	7.600	7.350	7.570	7.570	14,786,543
2024-06-03	7.430	7.570	7.370	7.440	7.440	15,013,751
2024-05-31	7.410	7.500	7.350	7.430	7.430	9,709,527
2024-05-30	7.410	7.490	7.370	7.400	7.400	8,643,828
2024-05-29	7.410	7.510	7.370	7.430	7.430	6,429,548
2024-05-28	7.590	7.600	7.400	7.440	7.440	12,341,904
2024-05-27	7.370	7.630	7.370	7.620	7.620	17,827,772
2024-05-24	7.370	7.480	7.320	7.360	7.360	10,005,059
2024-05-23	7.500	7.550	7.350	7.370	7.370	13,219,110
2024-05-22	7.680	7.880	7.520	7.520	7.520	22,424,698
2024-05-21	7.460	7.760	7.390	7.720	7.720	35,213,084
2024-05-20	7.360	7.510	7.350	7.460	7.460	26,245,276
2024-05-17	7.280	7.440	7.240	7.350	7.350	16,914,767
2024-05-16	7.330	7.430	7.260	7.310	7.310	18,955,288
2024-05-15	7.200	7.420	7.180	7.320	7.320	31,223,050
2024-05-14	7.060	7.300	7.020	7.250	7.250	25,426,462
2024-05-13	6.970	7.070	6.870	7.060	7.060	22,983,376
2024-05-10	6.860	6.970	6.820	6.950	6.950	17,947,132
2024-05-09	6.740	6.880	6.740	6.860	6.860	18,064,772
2024-05-08	6.850	6.880	6.740	6.750	6.750	14,865,080
2024-05-07	6.990	7.120	6.830	6.860	6.860	20,798,918
2024-05-06	6.830	6.980	6.810	6.960	6.960	20,976,921
2024-04-30	6.810	6.830	6.720	6.770	6.770	19,055,137
2024-04-29	6.880	6.960	6.810	6.860	6.860	21,621,760

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.6100 CNY
2022-06-13	0.5100 CNY
2021-06-18	0.3000 CNY
2020-06-03	0.2500 CNY
2019-10-08	0.1200 CNY
2019-06-04	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.