Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.350	8.490	8.270	8.360	7.333	14,349,741
2022-05-06	8.710	8.780	8.250	8.420	7.386	26,945,839
2022-05-05	8.800	8.950	8.710	8.890	7.798	22,684,736
2022-04-29	8.460	8.800	8.430	8.740	7.666	23,651,842
2022-04-28	8.500	8.750	8.350	8.500	7.456	24,377,187
2022-04-27	8.180	8.360	7.930	8.340	7.316	22,603,438
2022-04-26	8.310	8.520	8.170	8.240	7.228	26,144,994
2022-04-25	8.900	8.930	8.200	8.280	7.263	30,596,932
2022-04-22	8.680	9.120	8.640	8.980	7.877	20,990,549
2022-04-21	9.070	9.160	8.670	8.710	7.640	22,740,258
2022-04-20	9.250	9.320	9.050	9.130	8.009	21,273,647
2022-04-19	9.050	9.290	9.050	9.200	8.070	25,217,267
2022-04-18	9.000	9.120	8.860	8.930	7.833	19,483,133
2022-04-15	9.360	9.450	9.080	9.200	8.070	25,334,833
2022-04-14	9.280	9.530	9.080	9.360	8.210	34,997,077
2022-04-13	9.180	9.610	9.120	9.340	8.193	48,339,720
2022-04-12	8.910	9.180	8.740	9.100	7.982	28,411,984
2022-04-11	9.250	9.440	8.920	8.990	7.886	37,638,212
2022-04-08	8.810	8.990	8.730	8.920	7.824	17,068,954
2022-04-07	8.920	9.020	8.780	8.790	7.710	16,513,067
2022-04-06	8.900	9.030	8.800	9.020	7.912	20,811,228
2022-04-01	8.800	8.950	8.760	8.930	7.833	23,060,823
2022-03-31	8.730	8.930	8.700	8.800	7.719	18,506,125
2022-03-30	8.710	8.880	8.630	8.760	7.684	29,049,306
2022-03-29	8.540	8.880	8.480	8.810	7.728	21,189,605
2022-03-28	8.680	8.770	8.550	8.580	7.526	22,906,480
2022-03-25	8.390	8.790	8.380	8.740	7.666	33,016,125
2022-03-24	8.290	8.550	8.230	8.430	7.395	17,788,063
2022-03-23	8.350	8.410	8.150	8.320	7.298	19,250,036
2022-03-22	8.200	8.540	8.200	8.420	7.386	17,698,407
2022-03-21	8.300	8.360	8.140	8.290	7.272	16,162,996
2022-03-18	7.820	8.270	7.820	8.220	7.210	20,089,524
2022-03-17	7.980	8.080	7.880	7.890	6.921	21,219,132
2022-03-16	8.140	8.140	7.520	7.930	6.956	29,297,617
2022-03-15	8.280	8.380	8.000	8.000	7.017	33,027,365
2022-03-14	8.760	8.860	8.410	8.420	7.386	22,408,496
2022-03-11	8.230	8.900	8.100	8.840	7.754	34,800,476
2022-03-10	8.490	8.530	8.250	8.380	7.351	19,795,567
2022-03-09	8.410	8.550	8.000	8.330	7.307	27,033,442
2022-03-08	8.920	8.940	8.400	8.470	7.430	26,684,493
2022-03-07	8.970	9.020	8.780	8.920	7.824	27,834,808
2022-03-04	9.190	9.220	8.950	9.040	7.930	37,656,815
2022-03-03	8.450	9.190	8.450	9.100	7.982	81,170,602
2022-03-02	8.190	8.540	8.150	8.490	7.447	25,501,431
2022-03-01	8.080	8.230	8.050	8.190	7.184	14,275,201
2022-02-28	8.110	8.180	7.960	8.080	7.088	8,519,943
2022-02-25	7.940	8.090	7.930	8.040	7.052	15,129,308
2022-02-24	8.190	8.200	7.770	7.900	6.930	23,276,913
2022-02-23	8.180	8.300	8.120	8.210	7.202	11,192,736
2022-02-22	8.300	8.320	8.080	8.140	7.140	12,618,016
2022-02-21	8.400	8.400	8.250	8.350	7.324	9,909,032
2022-02-18	8.250	8.400	8.240	8.400	7.368	7,785,489
2022-02-17	8.460	8.470	8.300	8.320	7.298	9,175,525
2022-02-16	8.230	8.480	8.190	8.440	7.403	11,403,772
2022-02-15	8.340	8.360	8.140	8.220	7.210	10,849,083
2022-02-14	8.650	8.650	8.260	8.290	7.272	16,582,895
2022-02-11	8.620	8.740	8.530	8.600	7.544	15,281,663
2022-02-10	8.640	8.750	8.510	8.680	7.614	14,205,025
2022-02-09	8.500	8.940	8.460	8.640	7.579	30,365,209
2022-02-08	8.290	8.510	8.230	8.500	7.456	16,841,832

← NewerPage 19 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.