Xiamen Xiangyu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.100	6.200	6.060	6.150	6.150	11,927,400
2026-10-16	6.030	6.130	6.000	6.120	6.120	14,924,856
2026-10-15	6.100	6.110	5.860	6.000	6.000	25,242,800
2026-10-14	6.120	6.170	6.080	6.160	6.160	13,755,771
2026-10-13	6.280	6.280	6.110	6.130	6.130	15,687,488
2026-10-12	6.320	6.380	6.220	6.270	6.270	15,122,872
2026-10-09	6.270	6.330	6.230	6.290	6.290	16,549,366
2026-10-08	6.110	6.350	6.100	6.230	6.230	28,457,846
2026-09-30	6.000	6.200	5.980	6.110	6.110	13,087,847
2026-09-29	6.030	6.100	5.980	6.000	6.000	10,843,269
2026-09-28	6.000	6.070	5.910	6.030	6.030	16,247,740
2026-09-24	6.040	6.160	5.980	6.100	6.100	19,125,697
2026-09-23	6.170	6.190	6.050	6.060	6.060	12,059,861
2026-09-22	6.180	6.220	6.110	6.170	6.170	11,374,511
2026-09-21	6.080	6.210	6.020	6.150	6.150	18,511,274
2026-09-18	5.880	6.150	5.880	6.070	6.070	21,855,856
2026-09-17	5.880	5.930	5.840	5.910	5.910	14,616,496
2026-09-16	6.050	6.060	5.880	5.900	5.900	25,018,073
2026-09-15	6.110	6.150	6.030	6.040	6.040	11,043,060
2026-09-14	6.040	6.140	6.000	6.130	6.130	26,175,609
2026-09-11	6.420	6.420	5.990	6.080	6.080	54,785,486
2026-09-10	6.480	6.570	6.390	6.440	6.440	27,377,300
2026-09-09	6.570	6.580	6.430	6.500	6.500	21,614,340
2026-09-08	6.480	6.630	6.460	6.560	6.560	19,190,429
2026-09-07	6.560	6.650	6.460	6.470	6.470	17,429,292
2026-09-04	6.440	6.610	6.390	6.520	6.520	17,755,424
2026-09-03	6.360	6.540	6.350	6.390	6.390	17,740,143
2026-09-02	6.600	6.620	6.340	6.360	6.360	20,313,736
2026-09-01	6.530	6.670	6.500	6.620	6.620	24,567,184
2026-08-31	6.600	6.610	6.430	6.520	6.520	23,546,400
2026-08-28	6.420	6.620	6.350	6.610	6.610	23,275,365
2026-08-27	6.420	6.470	6.320	6.410	6.410	20,026,936
2026-08-26	6.160	6.470	6.110	6.450	6.450	34,127,042
2026-08-25	6.120	6.240	6.120	6.160	6.160	17,105,203
2026-08-24	6.210	6.250	6.160	6.180	6.180	11,802,290
2026-08-21	6.250	6.270	6.170	6.210	6.210	8,596,068
2026-08-20	6.310	6.370	6.180	6.260	6.260	18,131,100
2026-08-19	6.300	6.370	6.240	6.320	6.320	21,162,786
2026-08-18	6.210	6.300	6.160	6.280	6.280	16,575,870
2026-08-17	6.150	6.230	6.110	6.210	6.210	14,231,016
2026-08-14	6.260	6.260	6.120	6.150	6.150	10,333,197
2026-08-13	6.300	6.320	6.210	6.250	6.250	13,568,478
2026-08-12	6.320	6.350	6.280	6.310	6.310	9,376,902
2026-08-11	6.390	6.410	6.300	6.310	6.310	11,251,210
2026-08-10	6.240	6.410	6.210	6.360	6.360	16,749,079
2026-08-07	6.290	6.340	6.220	6.240	6.240	18,791,280
2026-08-06	6.450	6.460	6.250	6.350	6.350	20,134,370
2026-08-05	6.440	6.480	6.360	6.430	6.430	17,682,945
2026-08-04	6.660	6.660	6.450	6.470	6.470	21,046,644
2026-08-03	6.550	6.730	6.480	6.650	6.650	28,841,027
2026-07-31	6.630	6.730	6.540	6.700	6.700	23,285,432
2026-07-30	6.560	6.720	6.530	6.710	6.710	26,648,830
2026-07-29	6.430	6.580	6.400	6.570	6.570	17,665,477
2026-07-28	6.360	6.450	6.290	6.420	6.420	13,986,802
2026-07-27	6.240	6.430	6.150	6.390	6.390	19,311,840
2026-07-24	6.310	6.350	6.230	6.250	6.250	11,178,531
2026-07-23	6.250	6.330	6.220	6.300	6.300	13,112,257
2026-07-22	6.230	6.280	6.100	6.260	6.260	23,845,755
2026-07-21	6.370	6.500	6.240	6.240	6.240	31,187,934
2026-07-20	6.120	6.390	6.110	6.360	6.360	36,132,942

Page 1 of 1 · 60 trading days

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.