Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.200	6.230	6.130	6.140	6.140	10,554,479
2025-01-17	6.100	6.200	6.050	6.190	6.190	12,100,456
2025-01-16	6.110	6.260	6.080	6.120	6.120	20,764,788
2025-01-15	6.240	6.270	6.060	6.100	6.100	15,864,456
2025-01-14	5.930	6.270	5.930	6.250	6.250	24,567,859
2025-01-13	5.900	5.980	5.870	5.950	5.950	12,308,767
2025-01-10	5.870	6.030	5.860	5.950	5.950	15,645,763
2025-01-09	5.920	6.000	5.840	5.910	5.910	13,445,106
2025-01-08	6.000	6.040	5.860	5.920	5.920	17,775,797
2025-01-07	6.120	6.120	5.920	6.020	6.020	19,873,800
2025-01-06	6.100	6.130	6.020	6.110	6.110	16,568,275
2025-01-03	6.250	6.320	6.060	6.100	6.100	20,827,594
2025-01-02	6.400	6.550	6.230	6.260	6.260	26,282,626
2024-12-31	6.540	6.600	6.450	6.490	6.490	22,094,423
2024-12-30	6.450	6.580	6.390	6.530	6.530	22,835,078
2024-12-27	6.510	6.520	6.400	6.470	6.470	17,361,685
2024-12-26	6.490	6.530	6.400	6.510	6.510	22,716,781
2024-12-25	6.460	6.620	6.410	6.480	6.480	33,661,330
2024-12-24	6.290	6.490	6.250	6.490	6.490	35,106,051
2024-12-23	6.170	6.330	6.160	6.290	6.290	31,477,697
2024-12-20	6.200	6.270	6.160	6.170	6.170	14,692,202
2024-12-19	6.080	6.220	6.020	6.210	6.210	23,936,183
2024-12-18	6.090	6.160	6.080	6.120	6.120	20,212,707
2024-12-17	6.170	6.200	6.060	6.080	6.080	35,765,388
2024-12-16	6.300	6.330	6.160	6.190	6.190	33,049,620
2024-12-13	6.480	6.480	6.260	6.300	6.300	41,794,088
2024-12-12	6.520	6.530	6.430	6.490	6.490	25,887,316
2024-12-11	6.460	6.580	6.460	6.510	6.510	22,739,417
2024-12-10	6.510	6.600	6.440	6.500	6.500	42,430,313
2024-12-09	6.430	6.510	6.340	6.370	6.370	36,641,632
2024-12-06	6.380	6.490	6.320	6.450	6.450	38,787,037
2024-12-05	6.470	6.550	6.300	6.390	6.390	47,695,742
2024-12-04	6.700	6.730	6.380	6.450	6.450	91,138,562
2024-12-03	6.270	6.910	6.170	6.910	6.910	129,055,065
2024-12-02	6.160	6.330	6.120	6.280	6.280	47,683,751
2024-11-29	6.010	6.080	5.980	6.020	6.020	17,666,793
2024-11-28	6.050	6.100	6.000	6.010	6.010	11,956,723
2024-11-27	5.970	6.020	5.820	6.020	6.020	15,421,455
2024-11-26	5.950	6.030	5.930	5.980	5.980	12,767,964
2024-11-25	5.890	5.980	5.810	5.950	5.950	15,565,038
2024-11-22	6.060	6.130	5.880	5.880	5.880	21,445,955
2024-11-21	6.140	6.190	6.040	6.070	6.070	19,587,472
2024-11-20	6.300	6.300	6.080	6.130	6.130	36,497,280
2024-11-19	6.150	6.180	5.990	6.120	6.120	24,394,860
2024-11-18	6.080	6.270	6.080	6.140	6.140	44,014,827
2024-11-15	5.950	6.170	5.920	6.070	6.070	32,060,125
2024-11-14	6.160	6.170	5.960	5.970	5.970	26,393,310
2024-11-13	6.090	6.240	6.060	6.160	6.160	28,652,163
2024-11-12	6.050	6.220	6.030	6.090	6.090	40,061,845
2024-11-11	5.990	6.090	5.920	6.050	6.050	25,590,504
2024-11-08	6.120	6.170	5.950	5.970	5.970	30,024,547
2024-11-07	5.900	6.090	5.900	6.090	6.090	28,136,678
2024-11-06	5.970	6.010	5.890	5.950	5.950	26,022,418
2024-11-05	5.880	6.010	5.830	5.990	5.990	30,672,706
2024-11-04	5.810	5.890	5.750	5.890	5.890	23,481,209
2024-11-01	5.830	5.900	5.770	5.810	5.810	26,571,681
2024-10-31	5.910	6.000	5.820	5.890	5.890	31,070,802
2024-10-30	6.080	6.160	5.960	6.060	6.060	25,811,738
2024-10-29	6.250	6.270	6.080	6.110	6.110	29,301,626
2024-10-28	6.300	6.320	6.180	6.260	6.260	22,711,801

← NewerPage 8 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.