Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	8.330	8.420	8.280	8.330	8.330	13,831,995
2026-01-15	8.190	8.340	8.130	8.290	8.290	17,848,252
2026-01-14	8.240	8.330	8.100	8.170	8.170	25,489,603
2026-01-13	8.450	8.510	8.200	8.220	8.220	26,190,230
2026-01-12	8.360	8.570	8.320	8.460	8.460	24,779,343
2026-01-09	8.350	8.380	8.260	8.360	8.360	19,690,339
2026-01-08	8.520	8.520	8.310	8.340	8.340	29,823,411
2026-01-07	8.400	8.700	8.350	8.570	8.570	27,258,748
2026-01-06	8.350	8.460	8.300	8.410	8.410	22,731,033
2026-01-05	8.520	8.520	8.360	8.390	8.390	29,532,760
2025-12-31	8.620	8.790	8.510	8.520	8.520	18,078,754
2025-12-30	8.620	8.700	8.580	8.640	8.640	18,179,142
2025-12-29	8.860	8.860	8.420	8.700	8.700	32,779,847
2025-12-26	8.620	8.870	8.560	8.860	8.860	27,561,655
2025-12-25	8.700	8.840	8.630	8.660	8.660	20,204,928
2025-12-24	8.540	8.740	8.500	8.700	8.700	25,445,627
2025-12-23	8.500	8.660	8.450	8.530	8.530	18,466,400
2025-12-22	8.660	8.660	8.430	8.500	8.500	22,775,585
2025-12-19	8.510	8.710	8.420	8.640	8.640	17,223,665
2025-12-18	8.460	8.610	8.440	8.510	8.510	14,417,637
2025-12-17	8.570	8.630	8.430	8.510	8.510	18,671,581
2025-12-16	8.590	8.680	8.440	8.560	8.560	21,731,799
2025-12-15	8.460	8.750	8.430	8.610	8.610	33,804,737
2025-12-12	8.370	8.610	8.190	8.570	8.570	51,212,106
2025-12-11	8.750	8.760	8.350	8.400	8.400	42,980,842
2025-12-10	8.870	9.000	8.700	8.770	8.770	41,137,282
2025-12-09	9.070	9.070	8.670	8.880	8.880	53,578,347
2025-12-08	9.040	9.300	8.670	9.110	9.110	64,588,263
2025-12-05	8.630	8.980	8.580	8.950	8.950	33,477,234
2025-12-04	8.660	9.010	8.520	8.560	8.560	29,353,243
2025-12-03	8.380	8.790	8.350	8.700	8.700	31,613,223
2025-12-02	8.230	8.450	8.190	8.390	8.390	19,507,733
2025-12-01	8.210	8.290	8.130	8.270	8.270	20,893,265
2025-11-28	8.070	8.250	8.050	8.220	8.220	13,615,198
2025-11-27	8.150	8.200	8.060	8.070	8.070	10,844,788
2025-11-26	8.210	8.260	8.140	8.150	8.150	11,658,600
2025-11-25	8.150	8.270	8.150	8.180	8.180	16,718,691
2025-11-24	8.330	8.390	8.050	8.220	8.220	22,946,560
2025-11-21	8.470	8.540	8.300	8.340	8.340	20,645,911
2025-11-20	8.480	8.590	8.420	8.480	8.480	15,101,676
2025-11-19	8.520	8.640	8.380	8.440	8.440	16,278,087
2025-11-18	8.820	8.860	8.470	8.520	8.520	33,230,934
2025-11-17	8.880	9.060	8.780	8.860	8.860	28,219,680
2025-11-14	8.930	9.070	8.800	8.870	8.870	23,362,190
2025-11-13	8.700	9.000	8.610	8.920	8.920	26,371,096
2025-11-12	8.770	8.830	8.650	8.720	8.720	18,062,015
2025-11-11	8.640	8.830	8.590	8.780	8.780	25,578,964
2025-11-10	8.430	8.750	8.370	8.700	8.700	36,183,444
2025-11-07	8.390	8.510	8.370	8.420	8.420	26,071,179
2025-11-06	8.620	8.700	8.280	8.390	8.390	48,966,822
2025-11-05	8.680	8.760	8.460	8.660	8.660	50,302,623
2025-11-04	8.400	9.250	8.350	8.850	8.850	90,270,769
2025-11-03	8.310	8.450	8.190	8.420	8.420	45,008,548
2025-10-31	8.030	8.490	8.030	8.310	8.310	52,482,154
2025-10-30	8.030	8.290	8.020	8.060	8.060	66,973,459
2025-10-29	8.060	8.090	7.610	7.940	7.940	46,775,890
2025-10-28	7.780	8.310	7.730	8.090	8.090	60,912,243
2025-10-27	7.470	7.880	7.470	7.770	7.770	32,759,533
2025-10-24	7.500	7.610	7.400	7.490	7.490	19,414,596
2025-10-23	7.400	7.520	7.340	7.470	7.470	16,440,500

← NewerPage 4 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.