Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.120	6.390	6.110	6.360	6.360	36,132,942
2026-07-17	6.220	6.300	6.150	6.150	6.150	25,050,802
2026-07-16	6.050	6.210	6.000	6.180	6.180	20,931,594
2026-07-15	5.810	6.070	5.770	6.050	6.050	22,482,127
2026-07-14	5.760	5.870	5.730	5.830	5.830	16,542,202
2026-07-13	5.750	5.800	5.700	5.770	5.770	15,865,465
2026-07-10	5.710	5.760	5.600	5.750	5.750	14,502,383
2026-07-09	5.820	5.830	5.660	5.700	5.700	15,089,235
2026-07-08	5.830	5.920	5.720	5.820	5.820	15,065,576
2026-07-07	5.940	6.000	5.780	5.860	5.860	16,966,483
2026-07-06	5.660	5.960	5.630	5.950	5.950	24,245,074
2026-07-03	5.590	5.700	5.580	5.650	5.650	15,898,046
2026-07-02	5.520	5.630	5.460	5.570	5.570	17,959,650
2026-07-01	5.430	5.550	5.340	5.500	5.500	19,084,675
2026-06-30	5.560	5.560	5.360	5.420	5.420	14,961,874
2026-06-29	5.500	5.580	5.340	5.540	5.540	16,802,130
2026-06-26	5.640	5.650	5.500	5.520	5.520	12,843,590
2026-06-25	5.670	5.720	5.590	5.640	5.640	13,201,375
2026-06-24	5.810	5.810	5.630	5.670	5.670	14,821,464
2026-06-23	5.830	5.910	5.760	5.780	5.780	13,521,677
2026-06-22	5.810	5.850	5.640	5.840	5.840	18,449,489
2026-06-18	5.880	5.960	5.850	5.860	5.860	13,030,056
2026-06-17	6.000	6.020	5.900	5.940	5.940	11,900,327
2026-06-16	6.200	6.240	6.070	6.100	5.980	17,280,760
2026-06-15	6.200	6.330	6.180	6.240	6.117	22,141,539
2026-06-12	5.980	6.190	5.950	6.180	6.058	33,251,696
2026-06-11	5.950	6.010	5.900	5.980	5.862	19,138,993
2026-06-10	5.790	6.010	5.790	5.970	5.853	21,199,117
2026-06-09	5.880	5.900	5.810	5.840	5.840	15,100,864
2026-06-08	5.940	6.000	5.800	5.870	5.870	17,331,317
2026-06-05	6.050	6.100	5.950	5.980	5.980	15,337,792
2026-06-04	6.110	6.150	5.990	6.020	6.020	18,180,453
2026-06-03	6.300	6.300	6.100	6.120	6.120	21,930,181
2026-06-02	6.490	6.520	6.280	6.280	6.280	19,652,311
2026-06-01	6.370	6.510	6.330	6.490	6.490	24,644,248
2026-05-29	6.270	6.390	6.200	6.360	6.360	22,855,443
2026-05-28	6.280	6.420	6.170	6.220	6.220	15,434,777
2026-05-27	6.390	6.460	6.260	6.300	6.300	16,404,302
2026-05-26	6.310	6.400	6.270	6.390	6.390	16,257,222
2026-05-25	6.360	6.390	6.280	6.310	6.310	16,272,899
2026-05-22	6.390	6.420	6.320	6.340	6.340	16,874,756
2026-05-21	6.390	6.490	6.350	6.380	6.380	17,426,573
2026-05-20	6.430	6.440	6.330	6.390	6.390	16,154,509
2026-05-19	6.440	6.530	6.400	6.460	6.460	17,816,496
2026-05-18	6.630	6.640	6.390	6.440	6.440	27,490,593
2026-05-15	6.780	6.800	6.630	6.660	6.660	19,054,398
2026-05-14	6.850	6.870	6.740	6.750	6.750	18,289,479
2026-05-13	6.870	6.890	6.790	6.850	6.850	21,688,097
2026-05-12	6.910	6.920	6.760	6.890	6.890	30,715,506
2026-05-11	7.050	7.050	6.840	6.920	6.920	40,324,130
2026-05-08	6.940	7.120	6.940	7.050	7.050	28,471,301
2026-05-07	7.020	7.070	6.930	6.980	6.980	27,154,030
2026-05-06	7.160	7.170	6.990	7.040	7.040	43,484,969
2026-04-30	7.600	7.600	7.020	7.230	7.230	57,667,980
2026-04-29	7.100	7.360	7.100	7.290	7.290	38,872,486
2026-04-28	6.930	7.250	6.840	7.150	7.150	44,732,199
2026-04-27	6.840	7.120	6.810	6.900	6.900	64,505,519
2026-04-24	7.170	7.250	6.730	6.840	6.840	53,724,695
2026-04-23	8.030	8.070	7.300	7.380	7.380	45,797,270
2026-04-22	8.130	8.250	8.040	8.070	8.070	13,990,659

← NewerPage 2 of 5 · 243 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.