Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.070	6.200	5.940	6.180	6.180	11,607,574
2024-01-22	6.450	6.470	5.970	6.070	6.070	21,760,024
2024-01-19	6.470	6.550	6.420	6.450	6.450	6,180,897
2024-01-18	6.560	6.600	6.330	6.510	6.510	15,697,597
2024-01-17	6.710	6.740	6.570	6.570	6.570	9,053,900
2024-01-16	6.690	6.780	6.670	6.720	6.720	9,645,894
2024-01-15	6.650	6.720	6.640	6.690	6.690	10,045,315
2024-01-12	6.770	6.870	6.680	6.690	6.690	14,754,169
2024-01-11	6.880	6.900	6.780	6.790	6.790	14,066,656
2024-01-10	6.810	6.910	6.810	6.870	6.870	7,086,054
2024-01-09	6.810	6.930	6.760	6.880	6.880	12,793,562
2024-01-08	7.000	7.010	6.780	6.810	6.810	14,492,434
2024-01-05	6.880	7.130	6.830	7.020	7.020	26,888,920
2024-01-04	6.770	6.900	6.730	6.880	6.880	15,405,733
2024-01-03	6.720	6.770	6.700	6.750	6.750	9,157,116
2024-01-02	6.710	6.800	6.680	6.720	6.720	9,672,288
2023-12-29	6.630	6.740	6.620	6.710	6.710	8,611,461
2023-12-28	6.520	6.690	6.500	6.670	6.670	8,865,825
2023-12-27	6.500	6.560	6.460	6.550	6.550	6,000,236
2023-12-26	6.640	6.660	6.500	6.500	6.500	6,523,500
2023-12-25	6.640	6.650	6.590	6.620	6.620	9,969,112
2023-12-22	6.690	6.790	6.630	6.670	6.670	16,957,105
2023-12-21	6.620	6.700	6.620	6.680	6.680	7,830,700
2023-12-20	6.740	6.810	6.650	6.670	6.670	9,113,232
2023-12-19	6.730	6.770	6.680	6.750	6.750	9,111,318
2023-12-18	6.790	6.830	6.700	6.730	6.730	8,950,386
2023-12-15	6.900	6.910	6.760	6.810	6.810	10,766,735
2023-12-14	6.980	7.040	6.870	6.890	6.890	11,510,311
2023-12-13	7.000	7.060	6.940	6.950	6.950	13,031,493
2023-12-12	7.010	7.140	6.990	7.020	7.020	19,126,259
2023-12-11	6.850	7.090	6.630	7.070	7.070	28,917,521
2023-12-08	6.870	7.160	6.780	6.780	6.780	39,712,051
2023-12-07	6.820	6.990	6.770	6.920	6.920	27,688,628
2023-12-06	6.550	6.860	6.500	6.800	6.800	32,326,651
2023-12-05	6.670	6.680	6.530	6.550	6.550	11,173,992
2023-12-04	6.670	6.700	6.620	6.690	6.690	10,711,627
2023-12-01	6.630	6.760	6.610	6.670	6.670	16,677,665
2023-11-30	6.580	6.650	6.540	6.620	6.620	10,711,603
2023-11-29	6.550	6.600	6.520	6.570	6.570	11,384,512
2023-11-28	6.630	6.630	6.470	6.610	6.610	19,175,966
2023-11-27	6.530	6.650	6.490	6.630	6.630	15,518,913
2023-11-24	6.540	6.590	6.530	6.570	6.570	7,707,949
2023-11-23	6.490	6.570	6.460	6.550	6.550	8,640,070
2023-11-22	6.530	6.550	6.490	6.490	6.490	7,575,684
2023-11-21	6.530	6.630	6.520	6.530	6.530	18,053,111
2023-11-20	6.500	6.540	6.470	6.520	6.520	7,508,021
2023-11-17	6.510	6.530	6.470	6.500	6.500	6,985,800
2023-11-16	6.520	6.540	6.480	6.480	6.480	8,408,396
2023-11-15	6.550	6.580	6.510	6.530	6.530	9,501,825
2023-11-14	6.570	6.590	6.500	6.530	6.530	7,484,300
2023-11-13	6.510	6.580	6.490	6.560	6.560	10,013,800
2023-11-10	6.530	6.540	6.440	6.520	6.520	9,219,946
2023-11-09	6.480	6.540	6.480	6.510	6.510	8,823,229
2023-11-08	6.490	6.530	6.480	6.510	6.510	10,692,673
2023-11-07	6.550	6.550	6.480	6.520	6.520	9,936,401
2023-11-06	6.470	6.550	6.460	6.530	6.530	12,748,787
2023-11-03	6.460	6.500	6.400	6.470	6.470	11,614,840
2023-11-02	6.400	6.520	6.390	6.450	6.450	11,256,283
2023-11-01	6.430	6.430	6.360	6.400	6.400	6,833,994
2023-10-31	6.320	6.430	6.280	6.410	6.410	16,700,854

← NewerPage 12 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.