Xiamen Xiangyu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.440 | 6.450 | 6.300 | 6.350 | 6.350 | 24,010,540 |
| 2025-04-22 | 6.230 | 6.460 | 6.230 | 6.420 | 6.420 | 39,666,150 |
| 2025-04-21 | 6.040 | 6.370 | 6.010 | 6.210 | 6.210 | 35,341,747 |
| 2025-04-18 | 6.140 | 6.150 | 6.030 | 6.040 | 6.040 | 12,879,543 |
| 2025-04-17 | 6.000 | 6.180 | 5.980 | 6.140 | 6.140 | 33,036,689 |
| 2025-04-16 | 5.880 | 5.950 | 5.860 | 5.930 | 5.930 | 12,711,187 |
| 2025-04-15 | 5.860 | 5.890 | 5.810 | 5.890 | 5.890 | 9,506,985 |
| 2025-04-14 | 5.950 | 5.960 | 5.830 | 5.860 | 5.860 | 23,716,998 |
| 2025-04-11 | 5.940 | 6.060 | 5.910 | 5.920 | 5.920 | 17,546,516 |
| 2025-04-10 | 6.100 | 6.210 | 5.910 | 6.030 | 6.030 | 28,858,702 |
| 2025-04-09 | 5.750 | 5.900 | 5.640 | 5.880 | 5.880 | 18,338,337 |
| 2025-04-08 | 5.640 | 5.810 | 5.630 | 5.800 | 5.800 | 25,767,718 |
| 2025-04-07 | 5.790 | 5.820 | 5.490 | 5.590 | 5.590 | 32,311,360 |
| 2025-04-03 | 5.910 | 5.990 | 5.900 | 5.980 | 5.980 | 9,239,453 |
| 2025-04-02 | 5.940 | 5.960 | 5.910 | 5.930 | 5.930 | 5,701,377 |
| 2025-04-01 | 5.890 | 5.970 | 5.880 | 5.950 | 5.950 | 8,112,202 |
| 2025-03-31 | 5.990 | 6.000 | 5.870 | 5.870 | 5.870 | 11,472,407 |
| 2025-03-28 | 5.990 | 6.020 | 5.930 | 6.000 | 6.000 | 10,049,213 |
| 2025-03-27 | 5.990 | 6.030 | 5.930 | 6.000 | 6.000 | 8,810,480 |
| 2025-03-26 | 6.020 | 6.040 | 5.980 | 6.000 | 6.000 | 8,935,616 |
| 2025-03-25 | 5.940 | 6.010 | 5.910 | 6.000 | 6.000 | 10,730,828 |
| 2025-03-24 | 5.950 | 5.970 | 5.890 | 5.930 | 5.930 | 11,093,027 |
| 2025-03-21 | 5.980 | 6.020 | 5.930 | 5.930 | 5.930 | 10,710,304 |
| 2025-03-20 | 6.010 | 6.040 | 5.980 | 6.000 | 6.000 | 8,958,372 |
| 2025-03-19 | 6.080 | 6.100 | 5.980 | 6.010 | 6.010 | 12,485,331 |
| 2025-03-18 | 6.110 | 6.200 | 6.060 | 6.100 | 6.100 | 15,511,465 |
| 2025-03-17 | 5.930 | 6.270 | 5.910 | 6.100 | 6.100 | 44,284,903 |
| 2025-03-14 | 5.880 | 5.930 | 5.860 | 5.920 | 5.920 | 15,783,123 |
| 2025-03-13 | 5.900 | 5.920 | 5.860 | 5.880 | 5.880 | 9,776,610 |
| 2025-03-12 | 5.970 | 5.970 | 5.850 | 5.890 | 5.890 | 13,194,875 |
| 2025-03-11 | 5.920 | 5.990 | 5.870 | 5.960 | 5.960 | 10,694,852 |
| 2025-03-10 | 5.850 | 5.960 | 5.820 | 5.930 | 5.930 | 15,793,374 |
| 2025-03-07 | 5.880 | 5.890 | 5.830 | 5.840 | 5.840 | 10,108,852 |
| 2025-03-06 | 5.880 | 5.900 | 5.840 | 5.880 | 5.880 | 8,567,988 |
| 2025-03-05 | 5.900 | 5.910 | 5.830 | 5.860 | 5.860 | 7,787,207 |
| 2025-03-04 | 5.850 | 5.910 | 5.820 | 5.880 | 5.880 | 8,930,586 |
| 2025-03-03 | 5.950 | 5.980 | 5.850 | 5.860 | 5.860 | 14,906,125 |
| 2025-02-28 | 5.990 | 6.000 | 5.920 | 5.930 | 5.930 | 8,909,925 |
| 2025-02-27 | 6.020 | 6.040 | 5.950 | 5.990 | 5.990 | 9,690,381 |
| 2025-02-26 | 5.910 | 6.020 | 5.910 | 6.020 | 6.020 | 14,317,067 |
| 2025-02-25 | 5.910 | 5.950 | 5.880 | 5.920 | 5.920 | 8,433,412 |
| 2025-02-24 | 5.940 | 6.000 | 5.890 | 5.940 | 5.940 | 13,811,792 |
| 2025-02-21 | 5.990 | 6.020 | 5.940 | 5.940 | 5.940 | 17,878,398 |
| 2025-02-20 | 6.040 | 6.050 | 5.960 | 6.010 | 6.010 | 12,002,856 |
| 2025-02-19 | 6.030 | 6.070 | 6.020 | 6.030 | 6.030 | 9,095,623 |
| 2025-02-18 | 6.130 | 6.190 | 6.020 | 6.050 | 6.050 | 14,888,706 |
| 2025-02-17 | 6.070 | 6.180 | 6.010 | 6.150 | 6.150 | 20,901,632 |
| 2025-02-14 | 6.050 | 6.130 | 6.040 | 6.060 | 6.060 | 10,656,718 |
| 2025-02-13 | 6.050 | 6.080 | 6.020 | 6.050 | 6.050 | 11,471,776 |
| 2025-02-12 | 6.090 | 6.100 | 5.990 | 6.040 | 6.040 | 13,412,542 |
| 2025-02-11 | 6.030 | 6.140 | 5.980 | 6.100 | 6.100 | 19,778,540 |
| 2025-02-10 | 6.080 | 6.100 | 5.990 | 6.010 | 6.010 | 15,164,296 |
| 2025-02-07 | 6.010 | 6.120 | 5.980 | 6.070 | 6.070 | 13,932,646 |
| 2025-02-06 | 5.980 | 6.050 | 5.950 | 6.020 | 6.020 | 13,032,700 |
| 2025-02-05 | 6.180 | 6.200 | 5.980 | 5.990 | 5.990 | 18,280,160 |
| 2025-01-27 | 6.130 | 6.270 | 6.130 | 6.180 | 6.180 | 11,110,015 |
| 2025-01-24 | 6.110 | 6.160 | 6.070 | 6.130 | 6.130 | 10,509,180 |
| 2025-01-23 | 6.110 | 6.210 | 6.090 | 6.110 | 6.110 | 11,505,736 |
| 2025-01-22 | 6.120 | 6.140 | 6.020 | 6.060 | 6.060 | 9,322,510 |
| 2025-01-21 | 6.180 | 6.180 | 6.080 | 6.130 | 6.130 | 9,162,276 |
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.