Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.400	11.280	10.400	11.150	10.350	52,056,324
2022-11-01	9.890	10.280	9.890	10.250	9.514	28,133,138
2022-10-31	9.810	10.000	9.710	9.880	9.171	18,676,528
2022-10-28	9.900	10.120	9.810	9.970	9.255	27,486,482
2022-10-27	9.900	10.170	9.740	9.780	9.078	20,576,045
2022-10-26	9.820	10.050	9.780	9.930	9.217	13,397,680
2022-10-25	9.980	10.030	9.740	9.880	9.171	15,991,718
2022-10-24	10.150	10.300	9.910	10.020	9.301	26,543,710
2022-10-21	10.050	10.380	9.890	10.150	9.422	25,321,625
2022-10-20	10.180	10.350	9.980	10.060	9.338	46,577,266
2022-10-19	9.480	10.250	9.450	10.250	9.514	60,715,799
2022-10-18	9.280	9.400	9.240	9.320	8.651	15,622,810
2022-10-17	9.310	9.360	9.240	9.280	8.614	15,351,019
2022-10-14	9.250	9.360	9.200	9.320	8.651	14,943,688
2022-10-13	9.030	9.210	8.930	9.170	8.512	16,770,390
2022-10-12	8.680	9.050	8.600	9.010	8.363	16,952,353
2022-10-11	8.450	8.780	8.260	8.700	8.076	18,884,338
2022-10-10	8.350	8.540	8.290	8.370	7.769	21,343,537
2022-09-30	8.380	8.440	8.300	8.340	7.742	7,552,068
2022-09-29	8.500	8.550	8.300	8.360	7.760	9,510,152
2022-09-28	8.590	8.620	8.380	8.430	7.825	10,005,152
2022-09-27	8.500	8.660	8.420	8.590	7.974	10,585,525
2022-09-26	8.730	8.830	8.450	8.510	7.899	16,071,725
2022-09-23	8.990	9.130	8.730	8.810	8.178	13,972,595
2022-09-22	8.950	9.060	8.930	9.020	8.373	14,492,680
2022-09-21	8.820	9.080	8.650	8.990	8.345	20,232,409
2022-09-20	8.910	8.920	8.670	8.800	8.169	14,384,849
2022-09-19	8.660	8.970	8.640	8.810	8.178	17,114,447
2022-09-16	9.100	9.150	8.690	8.720	8.094	26,904,321
2022-09-15	9.070	9.340	8.960	9.080	8.428	22,149,273
2022-09-14	9.070	9.280	8.980	9.050	8.401	23,794,461
2022-09-13	9.600	9.650	9.060	9.180	8.521	34,711,602
2022-09-09	9.220	9.680	9.170	9.550	8.865	31,502,951
2022-09-08	9.230	9.320	9.140	9.230	8.568	9,313,286
2022-09-07	9.310	9.320	9.140	9.220	8.558	16,368,966
2022-09-06	9.320	9.380	9.220	9.350	8.679	14,871,182
2022-09-05	9.100	9.310	9.090	9.290	8.623	15,860,369
2022-09-02	9.250	9.300	9.050	9.090	8.438	12,266,068
2022-09-01	9.180	9.380	9.050	9.230	8.568	16,031,718
2022-08-31	9.300	9.380	9.080	9.100	8.447	19,187,695
2022-08-30	9.240	9.320	9.150	9.270	8.605	14,281,844
2022-08-29	9.270	9.270	9.120	9.200	8.540	19,300,572
2022-08-26	9.440	9.470	9.290	9.330	8.660	17,870,906
2022-08-25	9.270	9.500	9.270	9.430	8.753	18,350,673
2022-08-24	9.260	9.500	9.220	9.300	8.633	23,447,349
2022-08-23	9.290	9.380	9.150	9.300	8.633	23,824,352
2022-08-22	9.060	9.340	8.920	9.280	8.614	39,850,852
2022-08-19	8.860	9.180	8.820	9.060	8.410	35,394,375
2022-08-18	8.650	8.870	8.580	8.800	8.169	21,046,622
2022-08-17	8.610	8.640	8.550	8.640	8.020	9,189,329
2022-08-16	8.580	8.640	8.510	8.610	7.992	11,842,993
2022-08-15	8.450	8.580	8.390	8.560	7.946	12,422,524
2022-08-12	8.420	8.520	8.360	8.450	7.844	9,916,810
2022-08-11	8.220	8.450	8.200	8.390	7.788	12,731,757
2022-08-10	8.430	8.430	8.200	8.230	7.639	8,018,770
2022-08-09	8.350	8.470	8.300	8.400	7.797	12,631,205
2022-08-08	8.100	8.330	8.000	8.300	7.704	12,838,849
2022-08-05	7.920	8.080	7.850	8.060	7.482	9,259,576
2022-08-04	7.960	8.020	7.710	7.920	7.352	13,584,045
2022-08-03	8.260	8.350	7.910	7.930	7.361	18,687,623

← NewerPage 17 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.