Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.430	8.460	8.160	8.240	7.649	13,715,367
2022-08-01	8.270	8.570	8.220	8.470	7.862	19,914,086
2022-07-29	8.280	8.390	8.270	8.320	7.723	7,184,349
2022-07-28	8.350	8.400	8.300	8.330	7.732	7,635,433
2022-07-27	8.340	8.370	8.280	8.330	7.732	6,229,230
2022-07-26	8.220	8.380	8.150	8.370	7.769	9,403,007
2022-07-25	8.280	8.370	8.190	8.230	7.639	8,071,223
2022-07-22	8.210	8.410	8.210	8.280	7.686	15,037,378
2022-07-21	8.380	8.390	8.210	8.210	7.621	7,871,038
2022-07-20	8.330	8.480	8.280	8.330	7.732	8,706,211
2022-07-19	8.300	8.370	8.230	8.330	7.732	12,110,136
2022-07-18	8.100	8.320	8.100	8.250	7.658	9,730,228
2022-07-15	8.310	8.320	8.080	8.100	7.519	14,025,851
2022-07-14	8.390	8.450	8.260	8.300	7.704	13,927,748
2022-07-13	8.390	8.450	8.330	8.390	7.788	7,776,111
2022-07-12	8.390	8.570	8.320	8.330	7.732	13,866,878
2022-07-11	8.350	8.460	8.240	8.390	7.788	14,580,600
2022-07-08	8.440	8.530	8.290	8.330	7.732	13,472,510
2022-07-07	8.480	8.550	8.380	8.430	7.825	10,267,938
2022-07-06	8.850	8.860	8.440	8.470	7.862	23,001,851
2022-07-05	8.850	8.990	8.750	8.850	8.215	17,651,761
2022-07-04	8.850	8.890	8.610	8.860	8.224	15,558,750
2022-07-01	8.800	8.940	8.710	8.880	8.243	15,612,132
2022-06-30	8.790	8.820	8.680	8.790	8.159	11,399,137
2022-06-29	8.750	8.880	8.670	8.700	8.076	10,561,647
2022-06-28	8.810	8.820	8.690	8.800	8.169	14,603,049
2022-06-27	8.530	8.830	8.500	8.800	8.169	21,831,797
2022-06-24	8.600	8.620	8.400	8.500	7.890	19,100,012
2022-06-23	8.540	8.620	8.460	8.610	7.992	9,710,683
2022-06-22	8.610	8.650	8.530	8.540	7.927	9,969,324
2022-06-21	8.670	8.710	8.510	8.600	7.983	12,577,032
2022-06-20	8.730	8.780	8.650	8.670	8.048	12,152,452
2022-06-17	8.850	8.900	8.650	8.730	8.104	18,070,633
2022-06-16	8.850	9.040	8.780	8.910	8.271	17,923,975
2022-06-15	8.750	8.940	8.720	8.810	8.178	19,163,296
2022-06-14	8.420	8.750	8.410	8.750	8.122	20,989,971
2022-06-13	8.720	8.830	8.460	8.540	7.927	29,482,178
2022-06-10	9.190	9.370	9.000	9.270	8.131	26,529,644
2022-06-09	9.260	9.320	9.140	9.190	8.061	17,060,204
2022-06-08	9.270	9.370	9.050	9.260	8.123	19,377,887
2022-06-07	9.220	9.380	9.130	9.270	8.131	21,780,840
2022-06-06	9.210	9.280	8.930	9.170	8.044	41,502,102
2022-06-02	9.400	9.540	9.330	9.420	8.263	15,185,823
2022-06-01	9.560	9.560	9.280	9.440	8.281	29,600,637
2022-05-31	9.510	9.750	9.410	9.580	8.403	24,706,307
2022-05-30	9.550	9.670	9.400	9.490	8.324	19,063,932
2022-05-27	9.470	9.640	9.370	9.550	8.377	22,136,847
2022-05-26	9.280	9.550	9.180	9.480	8.316	26,055,319
2022-05-25	8.900	9.330	8.800	9.260	8.123	30,934,711
2022-05-24	9.050	9.210	8.850	8.910	7.816	18,802,640
2022-05-23	9.130	9.240	9.060	9.090	7.974	16,307,174
2022-05-20	9.110	9.170	9.000	9.130	8.009	18,308,272
2022-05-19	8.760	9.130	8.700	9.050	7.938	23,434,893
2022-05-18	9.180	9.270	8.860	8.900	7.807	27,539,207
2022-05-17	9.220	9.370	8.950	9.280	8.140	32,185,519
2022-05-16	9.120	9.320	9.030	9.220	8.088	35,210,660
2022-05-13	8.460	9.110	8.410	9.070	7.956	44,039,852
2022-05-12	8.520	8.590	8.350	8.450	7.412	17,869,916
2022-05-11	8.530	8.900	8.470	8.600	7.544	33,435,517
2022-05-10	8.240	8.510	8.030	8.500	7.456	28,063,388

← NewerPage 18 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.