Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.150	11.420	11.000	11.340	10.526	11,386,601
2023-02-01	11.000	11.120	10.930	11.070	10.276	11,951,845
2023-01-31	10.910	11.090	10.900	11.000	10.211	10,283,247
2023-01-30	11.120	11.270	10.860	10.950	10.164	14,752,174
2023-01-20	11.060	11.180	10.980	11.050	10.257	7,900,015
2023-01-19	10.800	11.130	10.670	11.070	10.276	13,962,831
2023-01-18	10.450	10.960	10.450	10.910	10.127	16,162,934
2023-01-17	10.410	10.610	10.370	10.570	9.811	11,618,036
2023-01-16	10.510	10.550	10.390	10.410	9.663	12,615,694
2023-01-13	10.280	10.480	10.210	10.460	9.709	8,357,713
2023-01-12	10.210	10.330	10.200	10.280	9.542	7,417,114
2023-01-11	10.240	10.340	10.200	10.230	9.496	8,686,700
2023-01-10	10.430	10.510	10.270	10.280	9.542	9,828,688
2023-01-09	10.330	10.480	10.330	10.430	9.682	10,105,704
2023-01-06	10.500	10.520	10.270	10.330	9.589	19,991,020
2023-01-05	10.440	10.580	10.410	10.550	9.793	13,391,280
2023-01-04	10.380	10.670	10.300	10.450	9.700	14,245,137
2023-01-03	10.300	10.400	10.160	10.340	9.598	9,247,424
2022-12-30	10.290	10.330	10.140	10.270	9.533	6,773,857
2022-12-29	10.250	10.350	10.110	10.290	9.552	8,445,326
2022-12-28	10.410	10.470	10.150	10.250	9.514	9,777,488
2022-12-27	10.450	10.510	10.300	10.470	9.719	9,148,960
2022-12-26	10.030	10.470	10.020	10.440	9.691	10,313,892
2022-12-23	10.100	10.240	9.980	10.070	9.347	7,231,102
2022-12-22	10.390	10.440	10.090	10.150	9.422	8,125,525
2022-12-21	10.320	10.470	10.280	10.340	9.598	8,105,846
2022-12-20	10.230	10.450	10.190	10.350	9.607	14,421,741
2022-12-19	10.600	10.660	10.160	10.280	9.542	18,462,818
2022-12-16	10.600	10.650	10.490	10.580	9.821	11,460,017
2022-12-15	10.790	10.930	10.570	10.660	9.895	17,019,374
2022-12-14	10.910	10.930	10.640	10.810	10.034	17,447,092
2022-12-13	11.010	11.080	10.880	10.950	10.164	17,140,134
2022-12-12	10.880	11.220	10.830	10.970	10.183	44,474,568
2022-12-09	12.490	12.490	11.140	11.150	10.350	74,513,938
2022-12-08	12.230	12.490	12.000	12.380	11.492	20,742,421
2022-12-07	12.000	12.280	11.910	12.230	11.352	25,502,491
2022-12-06	11.830	12.040	11.700	12.010	11.148	14,186,146
2022-12-05	11.530	11.980	11.400	11.910	11.055	21,052,968
2022-12-02	11.690	11.750	11.410	11.470	10.647	16,894,653
2022-12-01	11.880	11.880	11.560	11.690	10.851	24,905,904
2022-11-30	11.460	11.850	11.380	11.780	10.935	21,455,724
2022-11-29	11.280	11.490	11.140	11.450	10.628	16,700,837
2022-11-28	11.150	11.700	10.920	11.300	10.489	29,282,131
2022-11-25	10.870	11.260	10.750	11.200	10.396	25,394,397
2022-11-24	10.850	11.000	10.810	10.940	10.155	12,256,385
2022-11-23	10.810	10.990	10.760	10.800	10.025	11,412,214
2022-11-22	10.700	11.090	10.700	10.870	10.090	18,357,524
2022-11-21	10.700	10.840	10.630	10.760	9.988	14,323,224
2022-11-18	10.660	10.790	10.590	10.660	9.895	15,489,055
2022-11-17	10.680	11.050	10.610	10.750	9.979	22,211,435
2022-11-16	10.670	10.730	10.590	10.670	9.904	10,545,115
2022-11-15	10.700	10.750	10.510	10.670	9.904	21,985,359
2022-11-14	10.830	11.030	10.590	10.690	9.923	22,622,926
2022-11-11	11.070	11.160	10.720	10.850	10.071	18,002,860
2022-11-10	10.950	10.950	10.580	10.840	10.062	19,295,736
2022-11-09	11.000	11.110	10.860	11.020	10.229	14,876,089
2022-11-08	10.670	11.060	10.620	11.050	10.257	24,527,210
2022-11-07	10.840	10.870	10.570	10.670	9.904	21,201,046
2022-11-04	10.840	10.920	10.650	10.900	10.118	23,775,813
2022-11-03	11.000	11.200	10.460	10.850	10.071	52,858,157

← NewerPage 16 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.