Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.310	6.440	6.280	6.370	6.370	12,130,643
2023-10-27	6.270	6.400	6.270	6.340	6.340	18,763,551
2023-10-26	6.310	6.310	6.180	6.260	6.260	12,895,408
2023-10-25	6.290	6.420	6.280	6.310	6.310	11,184,831
2023-10-24	6.260	6.300	6.210	6.260	6.260	8,761,506
2023-10-23	6.390	6.440	6.230	6.250	6.250	9,103,073
2023-10-20	6.350	6.450	6.350	6.390	6.390	6,223,869
2023-10-19	6.480	6.490	6.390	6.390	6.390	9,515,096
2023-10-18	6.620	6.620	6.470	6.510	6.510	15,134,669
2023-10-17	6.710	6.730	6.600	6.620	6.620	8,538,377
2023-10-16	6.580	6.730	6.540	6.710	6.710	14,790,856
2023-10-13	6.660	6.660	6.560	6.590	6.590	9,504,215
2023-10-12	6.620	6.750	6.600	6.700	6.700	12,656,325
2023-10-11	6.680	6.690	6.590	6.600	6.600	10,263,290
2023-10-10	6.740	6.780	6.640	6.680	6.680	12,632,434
2023-10-09	6.810	6.810	6.720	6.740	6.740	7,814,732
2023-09-28	6.740	6.820	6.740	6.810	6.810	8,146,400
2023-09-27	6.750	6.820	6.720	6.750	6.750	10,769,546
2023-09-26	6.750	6.800	6.690	6.770	6.770	15,445,937
2023-09-25	6.830	6.840	6.750	6.750	6.750	19,964,033
2023-09-22	6.810	6.850	6.760	6.830	6.830	12,256,423
2023-09-21	6.840	6.900	6.800	6.810	6.810	8,918,940
2023-09-20	6.850	6.920	6.820	6.860	6.860	9,129,820
2023-09-19	6.870	6.900	6.850	6.870	6.870	8,821,398
2023-09-18	6.830	6.890	6.810	6.870	6.870	8,736,844
2023-09-15	6.820	6.870	6.780	6.860	6.860	16,378,264
2023-09-14	6.900	6.940	6.810	6.820	6.820	26,697,315
2023-09-13	7.200	7.280	7.020	7.050	7.050	38,221,208
2023-09-12	7.060	7.060	6.920	6.930	6.930	19,149,376
2023-09-11	7.090	7.100	7.030	7.070	7.070	14,720,855
2023-09-08	7.070	7.120	7.050	7.070	7.070	6,920,270
2023-09-07	7.090	7.150	7.070	7.070	7.070	11,361,478
2023-09-06	7.190	7.220	7.060	7.120	7.120	11,256,191
2023-09-05	7.230	7.340	7.180	7.200	7.200	14,326,726
2023-09-04	6.990	7.280	6.980	7.220	7.220	28,687,293
2023-09-01	6.990	7.040	6.950	6.990	6.990	16,046,060
2023-08-31	7.130	7.130	6.900	7.000	7.000	32,426,745
2023-08-30	7.510	7.540	7.090	7.170	7.170	57,234,611
2023-08-29	7.830	7.870	7.700	7.830	7.830	17,365,645
2023-08-28	7.950	8.120	7.810	7.880	7.880	26,383,335
2023-08-25	7.630	7.750	7.600	7.670	7.670	7,841,959
2023-08-24	7.780	7.810	7.620	7.670	7.670	12,633,287
2023-08-23	7.760	7.860	7.710	7.770	7.770	9,357,574
2023-08-22	7.770	7.880	7.650	7.760	7.760	12,426,131
2023-08-21	8.000	8.080	7.780	7.790	7.790	14,211,238
2023-08-18	7.960	8.180	7.960	8.000	8.000	13,174,496
2023-08-17	7.910	8.010	7.850	7.990	7.990	8,533,655
2023-08-16	7.860	8.020	7.850	7.940	7.940	6,348,491
2023-08-15	7.850	7.950	7.840	7.910	7.910	7,855,424
2023-08-14	7.870	7.910	7.810	7.870	7.870	8,100,649
2023-08-11	8.080	8.080	7.910	7.910	7.910	8,748,757
2023-08-10	7.990	8.070	7.970	8.060	8.060	7,310,680
2023-08-09	7.990	8.040	7.970	8.000	8.000	6,791,901
2023-08-08	8.040	8.090	7.980	8.030	8.030	8,041,382
2023-08-07	8.180	8.210	8.040	8.080	8.080	9,581,633
2023-08-04	8.250	8.290	8.160	8.170	8.170	12,185,248
2023-08-03	8.200	8.270	8.160	8.220	8.220	9,313,513
2023-08-02	8.300	8.310	8.160	8.190	8.190	11,002,219
2023-08-01	8.330	8.420	8.260	8.300	8.300	13,617,406
2023-07-31	8.360	8.480	8.260	8.320	8.320	18,888,457

← NewerPage 13 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.