Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.530	7.530	7.390	7.480	7.480	17,448,657
2025-07-21	7.500	7.600	7.500	7.520	7.520	14,425,167
2025-07-18	7.570	7.570	7.450	7.520	7.520	12,525,884
2025-07-17	7.610	7.680	7.500	7.530	7.530	14,014,410
2025-07-16	7.620	7.680	7.500	7.620	7.620	14,333,785
2025-07-15	7.620	7.650	7.530	7.620	7.620	14,133,313
2025-07-14	7.500	7.670	7.460	7.590	7.590	15,847,187
2025-07-11	7.410	7.490	7.380	7.470	7.470	14,038,659
2025-07-10	7.380	7.440	7.330	7.430	7.430	12,014,763
2025-07-09	7.280	7.420	7.250	7.380	7.380	15,766,800
2025-07-08	7.230	7.290	7.210	7.280	7.280	11,021,730
2025-07-07	7.170	7.240	7.120	7.220	7.220	10,435,711
2025-07-04	7.130	7.260	7.080	7.210	7.210	15,856,578
2025-07-03	7.070	7.150	7.050	7.120	7.120	12,595,829
2025-07-02	7.050	7.100	7.020	7.070	7.070	13,628,312
2025-07-01	7.070	7.120	6.960	6.990	6.990	13,466,949
2025-06-30	7.010	7.080	6.930	7.030	7.030	14,283,044
2025-06-27	7.010	7.050	6.960	7.030	7.030	11,397,164
2025-06-26	6.980	7.040	6.940	7.020	7.020	11,063,909
2025-06-25	6.960	7.070	6.930	6.980	6.980	14,552,069
2025-06-24	6.930	7.080	6.920	6.970	6.970	16,208,148
2025-06-23	6.980	7.030	6.870	6.950	6.950	13,658,280
2025-06-20	6.920	7.030	6.840	7.010	7.010	14,806,223
2025-06-19	6.860	6.930	6.820	6.850	6.850	9,393,783
2025-06-18	6.930	6.930	6.830	6.880	6.880	10,057,770
2025-06-17	6.770	6.950	6.750	6.940	6.940	14,769,702
2025-06-16	7.120	7.180	6.980	7.030	7.030	18,829,497
2025-06-13	7.150	7.270	7.140	7.190	7.190	16,641,823
2025-06-12	6.890	7.170	6.850	7.150	7.150	27,986,346
2025-06-11	6.780	6.890	6.770	6.860	6.860	11,710,633
2025-06-10	6.790	6.830	6.710	6.770	6.770	10,645,030
2025-06-09	6.730	6.790	6.700	6.780	6.780	12,082,195
2025-06-06	6.690	6.760	6.690	6.720	6.720	9,786,386
2025-06-05	6.760	6.790	6.640	6.690	6.690	18,031,427
2025-06-04	6.840	6.860	6.710	6.750	6.750	17,928,939
2025-06-03	6.970	6.970	6.810	6.840	6.840	17,002,023
2025-05-30	7.010	7.030	6.970	6.970	6.970	8,229,050
2025-05-29	7.080	7.120	6.980	6.990	6.990	10,966,170
2025-05-28	7.010	7.080	6.980	7.070	7.070	9,447,815
2025-05-27	6.870	7.000	6.850	6.980	6.980	12,159,083
2025-05-26	6.860	6.930	6.840	6.870	6.870	12,714,065
2025-05-23	6.940	6.950	6.820	6.840	6.840	13,761,842
2025-05-22	6.950	6.980	6.890	6.940	6.940	10,660,809
2025-05-21	6.960	6.990	6.930	6.950	6.950	9,487,075
2025-05-20	7.000	7.000	6.940	6.970	6.970	11,618,047
2025-05-19	6.900	7.020	6.880	7.000	7.000	11,303,216
2025-05-16	6.940	6.980	6.870	6.900	6.900	14,396,145
2025-05-15	6.940	7.030	6.880	6.970	6.970	18,665,980
2025-05-14	6.820	6.940	6.730	6.940	6.940	20,320,039
2025-05-13	6.890	6.910	6.720	6.770	6.770	16,464,166
2025-05-12	6.800	6.910	6.730	6.870	6.870	18,715,394
2025-05-09	6.650	6.770	6.640	6.760	6.760	21,434,506
2025-05-08	6.640	6.720	6.580	6.620	6.620	19,096,418
2025-05-07	6.660	6.690	6.580	6.660	6.660	14,815,507
2025-05-06	6.480	6.640	6.450	6.630	6.630	24,114,060
2025-04-30	6.620	6.620	6.470	6.490	6.490	19,028,021
2025-04-29	6.450	6.620	6.450	6.610	6.610	22,856,065
2025-04-28	6.490	6.550	6.450	6.500	6.500	20,267,211
2025-04-25	6.450	6.520	6.390	6.500	6.500	24,330,841
2025-04-24	6.360	6.430	6.330	6.420	6.420	23,126,651

← NewerPage 6 of 21 · 1,216 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.