Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.650	10.730	10.520	10.660	9.895	9,247,443
2023-04-27	10.350	10.700	10.290	10.620	9.858	12,731,992
2023-04-26	10.070	10.380	10.070	10.340	9.598	9,909,771
2023-04-25	10.130	10.390	10.050	10.200	9.468	19,534,047
2023-04-24	10.750	10.770	9.920	10.030	9.310	36,685,345
2023-04-21	10.610	10.890	10.550	10.650	9.886	14,869,293
2023-04-20	10.700	10.710	10.540	10.620	9.858	9,581,406
2023-04-19	10.880	10.940	10.630	10.700	9.932	10,864,775
2023-04-18	11.130	11.190	10.740	10.880	10.099	12,402,700
2023-04-17	10.650	11.210	10.650	11.150	10.350	15,176,469
2023-04-14	10.630	10.880	10.550	10.730	9.960	9,888,446
2023-04-13	10.780	10.780	10.580	10.600	9.839	8,981,786
2023-04-12	10.860	11.050	10.730	10.730	9.960	8,748,321
2023-04-11	10.850	10.930	10.670	10.890	10.109	9,904,261
2023-04-10	10.480	10.940	10.420	10.810	10.034	12,441,018
2023-04-07	10.550	10.620	10.450	10.480	9.728	7,567,412
2023-04-06	10.810	10.810	10.470	10.530	9.774	9,376,969
2023-04-04	10.770	10.930	10.740	10.840	10.062	7,236,899
2023-04-03	10.770	10.850	10.620	10.780	10.006	8,800,000
2023-03-31	10.590	10.850	10.430	10.750	9.979	8,972,424
2023-03-30	10.570	10.630	10.370	10.530	9.774	11,128,725
2023-03-29	10.650	10.980	10.580	10.590	9.830	11,268,544
2023-03-28	10.400	10.660	10.400	10.610	9.849	10,038,117
2023-03-27	10.460	10.580	10.270	10.450	9.700	14,817,132
2023-03-24	11.040	11.080	10.410	10.500	9.747	23,469,686
2023-03-23	11.090	11.090	10.810	11.040	10.248	7,311,863
2023-03-22	10.940	11.180	10.920	11.040	10.248	14,486,940
2023-03-21	10.860	11.020	10.800	10.880	10.099	16,775,213
2023-03-20	11.660	11.680	10.770	10.860	10.081	25,241,353
2023-03-17	11.550	11.750	11.510	11.660	10.823	10,967,258
2023-03-16	11.770	11.790	11.470	11.530	10.703	11,539,184
2023-03-15	11.890	11.930	11.700	11.790	10.944	8,668,524
2023-03-14	11.770	12.000	11.720	11.860	11.009	12,063,744
2023-03-13	11.600	11.850	11.560	11.780	10.935	9,002,602
2023-03-10	11.680	11.830	11.580	11.620	10.786	7,905,869
2023-03-09	11.760	11.830	11.570	11.710	10.870	6,863,628
2023-03-08	11.550	11.840	11.450	11.710	10.870	7,631,405
2023-03-07	11.800	12.080	11.560	11.570	10.740	19,054,225
2023-03-06	11.440	11.900	11.440	11.790	10.944	14,785,375
2023-03-03	11.290	11.470	11.250	11.440	10.619	8,466,607
2023-03-02	11.320	11.370	11.260	11.300	10.489	5,267,750
2023-03-01	11.350	11.440	11.310	11.370	10.554	7,026,567
2023-02-28	11.200	11.450	11.200	11.400	10.582	10,373,360
2023-02-27	11.100	11.350	11.050	11.190	10.387	7,971,995
2023-02-24	11.200	11.220	11.050	11.100	10.303	4,608,243
2023-02-23	11.210	11.220	11.090	11.170	10.368	7,332,096
2023-02-22	11.300	11.300	11.100	11.150	10.350	8,914,948
2023-02-21	11.300	11.320	11.230	11.260	10.452	4,552,698
2023-02-20	11.200	11.290	11.100	11.250	10.443	7,608,892
2023-02-17	11.190	11.320	11.110	11.200	10.396	6,162,982
2023-02-16	11.280	11.450	11.110	11.150	10.350	11,047,121
2023-02-15	11.400	11.490	11.210	11.270	10.461	9,009,974
2023-02-14	11.350	11.490	11.300	11.480	10.656	6,615,168
2023-02-13	11.350	11.400	11.210	11.350	10.536	7,829,320
2023-02-10	11.250	11.480	11.200	11.360	10.545	10,274,417
2023-02-09	11.010	11.330	11.000	11.270	10.461	9,502,753
2023-02-08	11.200	11.200	11.040	11.050	10.257	5,710,434
2023-02-07	11.050	11.370	11.050	11.200	10.396	9,030,091
2023-02-06	10.980	11.190	10.910	11.150	10.350	7,686,625
2023-02-03	11.350	11.350	10.950	11.020	10.229	11,046,486

← NewerPage 15 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.