Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.000	8.330	8.000	8.270	7.254	16,301,868
2022-01-28	8.040	8.090	7.810	7.990	7.009	14,618,639
2022-01-27	8.000	8.130	7.970	8.010	7.026	13,496,118
2022-01-26	8.040	8.170	7.860	8.030	7.044	18,839,466
2022-01-25	8.250	8.390	8.030	8.070	7.079	15,807,420
2022-01-24	8.180	8.370	8.050	8.280	7.263	11,868,733
2022-01-21	8.500	8.550	8.180	8.200	7.193	16,154,537
2022-01-20	8.410	8.650	8.400	8.510	7.465	17,261,577
2022-01-19	8.400	8.510	8.370	8.440	7.403	13,321,075
2022-01-18	8.470	8.500	8.320	8.400	7.368	16,254,954
2022-01-17	8.490	8.610	8.410	8.450	7.412	17,440,093
2022-01-14	8.710	8.790	8.470	8.580	7.526	21,493,248
2022-01-13	8.880	9.010	8.690	8.720	7.649	24,943,924
2022-01-12	8.700	8.940	8.700	8.920	7.824	24,153,125
2022-01-11	8.720	8.840	8.580	8.700	7.631	25,665,222
2022-01-10	8.830	8.920	8.680	8.710	7.640	26,279,405
2022-01-07	8.790	8.970	8.750	8.830	7.745	25,090,459
2022-01-06	8.670	8.970	8.580	8.800	7.719	26,984,266
2022-01-05	8.530	8.750	8.500	8.670	7.605	28,710,465
2022-01-04	8.550	8.700	8.510	8.570	7.517	19,580,527
2021-12-31	8.410	8.630	8.300	8.490	7.447	19,396,863
2021-12-30	8.430	8.470	8.250	8.340	7.316	19,456,669
2021-12-29	8.220	8.650	8.210	8.420	7.386	44,724,258
2021-12-28	8.060	8.220	8.000	8.180	7.175	20,155,290
2021-12-27	8.100	8.140	7.960	7.960	6.982	15,845,702
2021-12-24	8.190	8.220	8.010	8.130	7.131	13,809,587
2021-12-23	8.180	8.360	8.150	8.190	7.184	16,596,865
2021-12-22	8.180	8.240	8.070	8.180	7.175	15,934,467
2021-12-21	8.100	8.230	8.010	8.180	7.175	17,941,334
2021-12-20	8.120	8.200	8.070	8.130	7.131	19,226,149
2021-12-17	8.020	8.230	7.990	8.150	7.149	25,917,652
2021-12-16	8.000	8.070	7.870	8.060	7.070	17,869,614
2021-12-15	7.930	8.070	7.930	8.030	7.044	15,231,700
2021-12-14	7.980	8.090	7.870	7.980	7.000	18,355,610
2021-12-13	8.020	8.140	7.940	8.010	7.026	24,185,152
2021-12-10	7.900	8.020	7.850	7.910	6.938	21,089,969
2021-12-09	7.830	7.980	7.800	7.960	6.982	23,498,511
2021-12-08	7.660	7.820	7.630	7.820	6.859	21,284,213
2021-12-07	7.630	7.690	7.500	7.660	6.719	17,406,486
2021-12-06	7.680	7.730	7.600	7.610	6.675	16,917,164
2021-12-03	7.700	7.750	7.630	7.680	6.737	19,062,398
2021-12-02	7.680	7.750	7.560	7.710	6.763	22,229,045
2021-12-01	7.550	7.670	7.510	7.650	6.710	15,082,308
2021-11-30	7.620	7.710	7.510	7.610	6.675	20,720,260
2021-11-29	7.690	7.690	7.520	7.560	6.631	27,095,599
2021-11-26	7.810	7.900	7.780	7.850	6.886	23,258,499
2021-11-25	7.940	7.940	7.820	7.840	6.877	23,919,563
2021-11-24	7.950	8.050	7.830	8.010	7.026	38,321,234
2021-11-23	8.170	8.190	7.910	7.980	7.000	45,855,929
2021-11-22	8.370	8.500	8.080	8.140	7.140	87,667,038
2021-11-19	7.710	8.430	7.680	8.430	7.395	85,190,637
2021-11-18	7.350	7.710	7.340	7.660	6.719	36,290,747
2021-11-17	7.250	7.350	7.200	7.340	6.438	11,262,182
2021-11-16	7.390	7.480	7.260	7.270	6.377	18,704,655
2021-11-15	7.360	7.440	7.270	7.420	6.509	14,298,374
2021-11-12	7.270	7.390	7.230	7.360	6.456	13,103,924
2021-11-11	7.200	7.320	7.160	7.250	6.360	16,272,315
2021-11-10	7.260	7.260	7.110	7.210	6.324	14,866,847
2021-11-09	7.330	7.330	7.190	7.280	6.386	15,479,995
2021-11-08	7.230	7.430	7.200	7.270	6.377	19,185,492

← NewerPage 20 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.