Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.990	8.180	7.970	8.140	8.140	12,775,503
2026-04-20	8.020	8.210	7.950	8.000	8.000	14,887,271
2026-04-17	7.930	8.240	7.900	8.070	8.070	20,084,024
2026-04-16	7.930	7.970	7.860	7.940	7.940	10,388,750
2026-04-15	7.930	7.990	7.890	7.900	7.900	11,129,997
2026-04-14	8.050	8.090	7.860	7.920	7.920	19,231,954
2026-04-13	8.500	8.540	8.050	8.060	8.060	20,729,478
2026-04-10	8.290	8.390	8.280	8.320	8.320	11,916,344
2026-04-09	8.300	8.400	8.200	8.280	8.280	14,173,405
2026-04-08	8.150	8.360	8.140	8.350	8.350	23,146,240
2026-04-07	8.050	8.150	7.990	8.030	8.030	11,981,403
2026-04-03	8.100	8.160	7.910	8.050	8.050	11,936,703
2026-04-02	8.080	8.160	8.030	8.100	8.100	12,807,537
2026-04-01	8.120	8.250	8.000	8.080	8.080	19,648,081
2026-03-31	8.120	8.240	8.040	8.080	8.080	15,985,916
2026-03-30	7.940	8.280	7.840	8.180	8.180	19,432,970
2026-03-27	8.060	8.180	7.890	7.960	7.960	15,438,250
2026-03-26	8.190	8.320	8.100	8.150	8.150	16,778,802
2026-03-25	7.780	8.210	7.730	8.190	8.190	21,590,916
2026-03-24	7.650	7.800	7.550	7.780	7.780	14,510,917
2026-03-23	7.910	7.920	7.480	7.550	7.550	24,023,016
2026-03-20	7.950	8.120	7.910	7.910	7.910	20,064,469
2026-03-19	8.070	8.120	7.910	7.960	7.960	19,502,829
2026-03-18	8.580	8.600	7.980	8.100	8.100	29,914,605
2026-03-17	8.550	8.790	8.540	8.570	8.570	22,462,934
2026-03-16	8.600	8.830	8.530	8.560	8.560	33,829,921
2026-03-13	8.180	8.790	8.170	8.730	8.730	42,091,651
2026-03-12	8.210	8.290	8.150	8.210	8.210	13,967,082
2026-03-11	8.140	8.220	8.070	8.210	8.210	13,180,237
2026-03-10	8.100	8.270	8.010	8.130	8.130	16,560,888
2026-03-09	8.320	8.380	8.070	8.100	8.100	21,357,329
2026-03-06	8.220	8.380	8.170	8.350	8.350	12,884,443
2026-03-05	8.350	8.450	8.160	8.230	8.230	20,437,600
2026-03-04	8.570	8.580	8.290	8.290	8.290	23,267,677
2026-03-03	8.480	8.700	8.470	8.570	8.570	25,770,274
2026-03-02	8.420	8.570	8.350	8.540	8.540	24,979,583
2026-02-27	8.370	8.540	8.330	8.500	8.500	17,096,658
2026-02-26	8.310	8.420	8.310	8.380	8.380	12,090,186
2026-02-25	8.300	8.480	8.260	8.310	8.310	14,657,820
2026-02-24	8.200	8.370	8.190	8.300	8.300	16,234,736
2026-02-13	8.330	8.340	8.120	8.130	8.130	11,633,085
2026-02-12	8.350	8.380	8.280	8.340	8.340	12,081,188
2026-02-11	8.270	8.390	8.250	8.360	8.360	10,779,959
2026-02-10	8.330	8.350	8.180	8.310	8.310	14,867,789
2026-02-09	8.190	8.400	8.100	8.290	8.290	20,102,595
2026-02-06	8.090	8.240	8.060	8.060	8.060	18,825,524
2026-02-05	7.970	8.200	7.920	8.150	8.150	24,976,582
2026-02-04	7.730	8.070	7.680	8.000	8.000	31,112,933
2026-02-03	7.550	7.770	7.500	7.750	7.750	43,494,204
2026-02-02	8.430	8.450	7.650	7.650	7.650	54,133,653
2026-01-30	8.360	8.720	8.330	8.500	8.500	37,068,056
2026-01-29	8.230	8.400	8.180	8.360	8.360	22,272,457
2026-01-28	8.170	8.240	8.080	8.200	8.200	15,670,236
2026-01-27	8.260	8.290	8.140	8.160	8.160	20,052,675
2026-01-26	8.410	8.420	8.160	8.240	8.240	27,395,432
2026-01-23	8.550	8.580	8.360	8.400	8.400	32,117,257
2026-01-22	8.470	8.620	8.400	8.540	8.540	18,042,370
2026-01-21	8.600	8.620	8.390	8.430	8.430	18,178,315
2026-01-20	8.550	8.630	8.470	8.620	8.620	21,745,332
2026-01-19	8.300	8.700	8.260	8.650	8.650	28,928,294

← NewerPage 3 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.