Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.210	8.390	8.170	8.340	8.340	19,301,013
2023-07-27	8.140	8.270	8.080	8.220	8.220	19,694,716
2023-07-26	8.060	8.130	8.010	8.100	8.100	10,712,283
2023-07-25	7.980	8.050	7.950	8.020	8.020	13,234,228
2023-07-24	7.990	8.020	7.870	7.900	7.900	11,237,326
2023-07-21	7.990	8.020	7.910	7.970	7.970	7,470,669
2023-07-20	7.990	8.060	7.950	7.970	7.970	10,282,071
2023-07-19	7.970	7.970	7.900	7.960	7.960	6,164,069
2023-07-18	7.810	7.980	7.780	7.960	7.960	12,613,018
2023-07-17	7.820	7.820	7.760	7.800	7.800	6,379,656
2023-07-14	7.930	7.950	7.820	7.830	7.830	8,696,540
2023-07-13	7.770	7.900	7.770	7.890	7.890	11,216,455
2023-07-12	7.860	7.860	7.730	7.760	7.760	10,836,023
2023-07-11	7.790	7.880	7.700	7.850	7.850	10,973,322
2023-07-10	7.770	7.820	7.740	7.800	7.800	11,425,932
2023-07-07	7.810	7.860	7.690	7.750	7.750	27,234,746
2023-07-06	7.920	7.990	7.790	7.810	7.810	14,994,791
2023-07-05	8.500	8.640	8.480	8.500	7.890	16,243,916
2023-07-04	8.740	8.750	8.460	8.500	7.890	25,541,615
2023-07-03	8.690	8.760	8.600	8.730	8.104	11,250,679
2023-06-30	8.600	8.730	8.560	8.700	8.076	16,070,973
2023-06-29	8.670	8.670	8.440	8.490	7.881	19,509,300
2023-06-28	8.600	8.700	8.540	8.690	8.066	13,522,148
2023-06-27	8.380	8.600	8.360	8.570	7.955	11,341,070
2023-06-26	8.410	8.440	8.280	8.390	7.788	13,993,152
2023-06-21	8.650	8.690	8.410	8.440	7.834	22,791,571
2023-06-20	8.870	8.940	8.640	8.660	8.039	16,565,808
2023-06-19	9.070	9.080	8.850	8.870	8.233	14,735,629
2023-06-16	9.100	9.200	9.010	9.080	8.428	12,127,286
2023-06-15	9.310	9.330	8.930	9.140	8.484	17,180,251
2023-06-14	9.150	9.600	9.120	9.330	8.660	21,761,385
2023-06-13	9.250	9.280	9.120	9.140	8.484	13,221,457
2023-06-12	9.530	9.540	9.210	9.230	8.568	17,468,426
2023-06-09	9.470	9.670	9.470	9.540	8.855	8,217,511
2023-06-08	9.460	9.560	9.430	9.500	8.818	7,143,066
2023-06-07	9.450	9.680	9.430	9.530	8.846	7,915,865
2023-06-06	9.590	9.620	9.460	9.460	8.781	8,416,614
2023-06-05	9.710	9.770	9.560	9.580	8.893	8,628,360
2023-06-02	9.620	9.760	9.560	9.710	9.013	10,867,047
2023-06-01	9.530	9.830	9.490	9.680	8.985	17,262,022
2023-05-31	9.470	9.670	9.470	9.560	8.874	11,866,196
2023-05-30	9.580	9.750	9.370	9.530	8.846	14,609,669
2023-05-29	9.440	9.730	9.440	9.660	8.967	12,999,214
2023-05-26	9.600	9.610	9.450	9.510	8.828	9,808,785
2023-05-25	9.750	9.800	9.400	9.540	8.855	23,993,462
2023-05-24	9.870	9.930	9.750	9.830	9.125	6,396,108
2023-05-23	9.860	10.090	9.850	9.870	9.162	8,627,921
2023-05-22	10.000	10.050	9.890	9.910	9.199	8,710,409
2023-05-19	10.090	10.110	9.890	9.950	9.236	9,876,051
2023-05-18	9.950	10.240	9.940	10.040	9.320	12,704,259
2023-05-17	9.960	10.000	9.850	9.930	9.217	8,602,578
2023-05-16	9.890	10.070	9.890	9.940	9.227	10,600,167
2023-05-15	10.100	10.160	9.700	9.920	9.208	15,808,703
2023-05-12	10.100	10.240	10.060	10.100	9.375	7,483,235
2023-05-11	9.990	10.170	9.960	10.110	9.385	8,426,037
2023-05-10	10.400	10.400	9.930	9.990	9.273	20,254,406
2023-05-09	10.260	10.620	10.230	10.340	9.598	15,979,794
2023-05-08	10.050	10.350	10.050	10.260	9.524	14,882,750
2023-05-05	10.080	10.110	9.930	10.030	9.310	18,553,670
2023-05-04	10.660	10.760	9.920	10.040	9.320	41,174,079

← NewerPage 14 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.