Xiamen Xiangyu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.250 | 6.390 | 6.220 | 6.300 | 6.300 | 23,918,820 |
| 2024-10-24 | 6.220 | 6.270 | 6.140 | 6.250 | 6.250 | 18,916,455 |
| 2024-10-23 | 6.190 | 6.310 | 6.150 | 6.220 | 6.220 | 23,562,083 |
| 2024-10-22 | 6.150 | 6.280 | 6.050 | 6.180 | 6.180 | 29,854,798 |
| 2024-10-21 | 6.090 | 6.140 | 5.990 | 6.120 | 6.120 | 29,092,757 |
| 2024-10-18 | 6.030 | 6.190 | 5.910 | 6.090 | 6.090 | 34,821,295 |
| 2024-10-17 | 6.230 | 6.260 | 6.020 | 6.020 | 6.020 | 34,571,137 |
| 2024-10-16 | 6.250 | 6.340 | 6.190 | 6.270 | 6.270 | 37,436,470 |
| 2024-10-15 | 6.160 | 6.510 | 6.130 | 6.220 | 6.220 | 59,204,886 |
| 2024-10-14 | 5.970 | 6.190 | 5.940 | 6.130 | 6.130 | 32,187,035 |
| 2024-10-11 | 6.100 | 6.180 | 5.860 | 5.940 | 5.940 | 35,068,834 |
| 2024-10-10 | 6.010 | 6.260 | 6.000 | 6.100 | 6.100 | 45,389,994 |
| 2024-10-09 | 6.350 | 6.350 | 5.930 | 5.970 | 5.970 | 59,793,370 |
| 2024-10-08 | 7.030 | 7.050 | 6.170 | 6.350 | 6.350 | 94,998,007 |
| 2024-09-30 | 6.210 | 6.460 | 5.960 | 6.410 | 6.410 | 85,686,806 |
| 2024-09-27 | 5.670 | 6.000 | 5.590 | 5.980 | 5.980 | 28,306,343 |
| 2024-09-26 | 5.260 | 5.540 | 5.250 | 5.540 | 5.540 | 24,318,294 |
| 2024-09-25 | 5.230 | 5.410 | 5.220 | 5.270 | 5.270 | 27,443,934 |
| 2024-09-24 | 4.910 | 5.150 | 4.900 | 5.140 | 5.140 | 26,413,630 |
| 2024-09-23 | 4.820 | 4.900 | 4.810 | 4.880 | 4.880 | 10,867,026 |
| 2024-09-20 | 4.880 | 4.880 | 4.780 | 4.840 | 4.840 | 11,563,037 |
| 2024-09-19 | 4.760 | 4.920 | 4.720 | 4.850 | 4.850 | 17,475,633 |
| 2024-09-18 | 4.700 | 4.740 | 4.610 | 4.740 | 4.740 | 16,122,497 |
| 2024-09-13 | 4.720 | 4.740 | 4.660 | 4.690 | 4.690 | 20,088,770 |
| 2024-09-12 | 4.700 | 4.810 | 4.680 | 4.720 | 4.720 | 15,756,985 |
| 2024-09-11 | 4.780 | 4.810 | 4.660 | 4.690 | 4.690 | 14,133,700 |
| 2024-09-10 | 4.840 | 4.880 | 4.700 | 4.790 | 4.790 | 13,600,737 |
| 2024-09-09 | 4.990 | 5.010 | 4.810 | 4.830 | 4.830 | 16,027,525 |
| 2024-09-06 | 5.140 | 5.140 | 4.980 | 4.990 | 4.990 | 12,314,237 |
| 2024-09-05 | 5.120 | 5.180 | 5.100 | 5.120 | 5.120 | 10,217,900 |
| 2024-09-04 | 5.140 | 5.190 | 5.120 | 5.140 | 5.140 | 13,377,700 |
| 2024-09-03 | 5.190 | 5.200 | 5.100 | 5.160 | 5.160 | 16,748,400 |
| 2024-09-02 | 5.190 | 5.240 | 5.120 | 5.180 | 5.180 | 22,227,573 |
| 2024-08-30 | 5.000 | 5.280 | 4.960 | 5.190 | 5.190 | 34,965,783 |
| 2024-08-29 | 4.850 | 4.920 | 4.840 | 4.900 | 4.900 | 10,403,744 |
| 2024-08-28 | 4.900 | 4.920 | 4.860 | 4.860 | 4.860 | 9,271,840 |
| 2024-08-27 | 4.970 | 4.970 | 4.870 | 4.910 | 4.910 | 9,861,910 |
| 2024-08-26 | 4.930 | 4.990 | 4.930 | 4.960 | 4.960 | 8,528,491 |
| 2024-08-23 | 4.920 | 4.980 | 4.900 | 4.960 | 4.960 | 8,984,979 |
| 2024-08-22 | 4.960 | 4.980 | 4.910 | 4.920 | 4.920 | 8,254,283 |
| 2024-08-21 | 5.010 | 5.020 | 4.950 | 4.960 | 4.960 | 9,373,917 |
| 2024-08-20 | 5.090 | 5.090 | 4.990 | 5.010 | 5.010 | 11,257,216 |
| 2024-08-19 | 5.050 | 5.110 | 5.050 | 5.070 | 5.070 | 9,704,416 |
| 2024-08-16 | 5.120 | 5.130 | 5.050 | 5.060 | 5.060 | 12,256,640 |
| 2024-08-15 | 5.080 | 5.190 | 5.050 | 5.120 | 5.120 | 13,264,521 |
| 2024-08-14 | 5.160 | 5.170 | 5.090 | 5.090 | 5.090 | 9,327,119 |
| 2024-08-13 | 5.170 | 5.200 | 5.110 | 5.150 | 5.150 | 13,569,819 |
| 2024-08-12 | 5.190 | 5.200 | 5.140 | 5.170 | 5.170 | 10,191,244 |
| 2024-08-09 | 5.240 | 5.250 | 5.170 | 5.180 | 5.180 | 11,533,304 |
| 2024-08-08 | 5.180 | 5.240 | 5.120 | 5.220 | 5.220 | 15,649,133 |
| 2024-08-07 | 5.270 | 5.280 | 5.140 | 5.180 | 5.180 | 18,251,078 |
| 2024-08-06 | 5.260 | 5.320 | 5.220 | 5.260 | 5.260 | 18,551,074 |
| 2024-08-05 | 5.230 | 5.360 | 5.170 | 5.220 | 5.220 | 26,824,947 |
| 2024-08-02 | 5.200 | 5.340 | 5.150 | 5.240 | 5.240 | 28,769,456 |
| 2024-08-01 | 5.200 | 5.310 | 5.190 | 5.210 | 5.210 | 34,109,669 |
| 2024-07-31 | 5.040 | 5.200 | 5.040 | 5.190 | 5.190 | 44,464,964 |
| 2024-07-30 | 5.000 | 5.120 | 4.900 | 5.060 | 5.060 | 46,971,535 |
| 2024-07-29 | 5.230 | 5.320 | 4.970 | 4.990 | 4.990 | 72,847,399 |
| 2024-07-26 | 5.530 | 5.650 | 5.230 | 5.230 | 5.230 | 70,996,156 |
| 2024-07-25 | 5.840 | 5.890 | 5.770 | 5.810 | 5.810 | 13,610,952 |
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.