Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	6.850	6.960	6.830	6.900	6.900	14,680,160
2024-04-25	6.850	6.920	6.750	6.890	6.890	13,842,809
2024-04-24	6.910	6.920	6.630	6.860	6.860	15,205,226
2024-04-23	6.930	6.980	6.780	6.850	6.850	13,315,310
2024-04-22	7.020	7.110	6.940	6.970	6.970	15,179,490
2024-04-19	6.900	7.110	6.900	7.060	7.060	16,913,246
2024-04-18	6.970	7.140	6.930	6.950	6.950	15,636,812
2024-04-17	6.910	7.040	6.790	7.040	7.040	18,205,814
2024-04-16	6.970	7.100	6.880	6.900	6.900	22,540,571
2024-04-15	6.840	7.080	6.840	7.020	7.020	26,156,374
2024-04-12	6.750	6.900	6.730	6.840	6.840	11,570,473
2024-04-11	6.610	6.820	6.610	6.760	6.760	12,492,777
2024-04-10	6.650	6.740	6.590	6.650	6.650	10,292,455
2024-04-09	6.810	6.820	6.620	6.640	6.640	16,991,344
2024-04-08	6.830	6.900	6.740	6.810	6.810	17,200,601
2024-04-03	6.820	6.870	6.790	6.830	6.830	13,353,489
2024-04-02	6.700	6.810	6.660	6.810	6.810	14,406,121
2024-04-01	6.630	6.700	6.630	6.700	6.700	11,968,001
2024-03-29	6.540	6.620	6.510	6.620	6.620	4,465,422
2024-03-28	6.480	6.570	6.450	6.530	6.530	8,376,343
2024-03-27	6.580	6.640	6.480	6.490	6.490	10,007,800
2024-03-26	6.470	6.630	6.450	6.590	6.590	11,025,108
2024-03-25	6.520	6.580	6.450	6.450	6.450	10,802,581
2024-03-22	6.610	6.630	6.500	6.550	6.550	8,675,191
2024-03-21	6.650	6.660	6.600	6.630	6.630	6,443,468
2024-03-20	6.620	6.650	6.560	6.640	6.640	8,527,584
2024-03-19	6.660	6.680	6.610	6.620	6.620	8,095,008
2024-03-18	6.630	6.680	6.620	6.670	6.670	10,331,401
2024-03-15	6.610	6.650	6.570	6.630	6.630	8,536,337
2024-03-14	6.610	6.710	6.580	6.620	6.620	11,064,290
2024-03-13	6.690	6.700	6.550	6.600	6.600	13,640,882
2024-03-12	6.720	6.720	6.650	6.690	6.690	13,111,119
2024-03-11	6.680	6.740	6.650	6.730	6.730	11,074,573
2024-03-08	6.660	6.690	6.610	6.670	6.670	7,560,905
2024-03-07	6.690	6.740	6.660	6.660	6.660	8,763,900
2024-03-06	6.670	6.760	6.650	6.680	6.680	8,568,245
2024-03-05	6.730	6.780	6.640	6.690	6.690	14,279,187
2024-03-04	6.830	6.830	6.730	6.770	6.770	10,274,224
2024-03-01	6.830	6.850	6.730	6.820	6.820	12,659,310
2024-02-29	6.750	6.870	6.720	6.830	6.830	12,273,071
2024-02-28	6.900	6.940	6.750	6.760	6.760	16,669,483
2024-02-27	6.780	6.900	6.720	6.880	6.880	17,417,750
2024-02-26	6.840	6.900	6.770	6.780	6.780	14,328,184
2024-02-23	6.860	6.870	6.760	6.840	6.840	11,673,413
2024-02-22	6.850	6.920	6.780	6.840	6.840	12,027,111
2024-02-21	6.810	7.010	6.770	6.860	6.860	20,799,891
2024-02-20	6.730	6.830	6.670	6.810	6.810	12,808,233
2024-02-19	6.860	6.880	6.650	6.740	6.740	20,207,099
2024-02-08	6.760	6.990	6.720	6.810	6.810	25,820,487
2024-02-07	6.510	6.750	6.460	6.750	6.750	23,465,806
2024-02-06	6.020	6.550	6.010	6.500	6.500	20,046,243
2024-02-05	6.340	6.360	6.050	6.100	6.100	23,579,342
2024-02-02	6.350	6.490	6.180	6.330	6.330	19,205,348
2024-02-01	6.330	6.530	6.310	6.360	6.360	11,600,856
2024-01-31	6.550	6.600	6.360	6.370	6.370	15,212,400
2024-01-30	6.630	6.700	6.510	6.540	6.540	13,407,300
2024-01-29	6.730	6.800	6.630	6.640	6.640	13,679,157
2024-01-26	6.550	6.760	6.540	6.710	6.710	18,602,269
2024-01-25	6.330	6.560	6.320	6.550	6.550	14,701,101
2024-01-24	6.180	6.350	6.060	6.330	6.330	10,167,513

← NewerPage 11 of 21 · 1,217 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.