Xiangcai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.790 | 8.960 | 8.490 | 8.780 | 8.780 | 70,429,003 |
| 2026-10-16 | 8.730 | 9.120 | 8.640 | 8.890 | 8.890 | 120,519,019 |
| 2026-10-15 | 8.580 | 8.950 | 8.510 | 8.720 | 8.720 | 94,108,516 |
| 2026-10-14 | 8.840 | 8.890 | 8.680 | 8.750 | 8.750 | 46,063,199 |
| 2026-10-13 | 8.510 | 9.020 | 8.500 | 8.890 | 8.890 | 87,895,481 |
| 2026-10-12 | 8.870 | 8.880 | 8.660 | 8.670 | 8.670 | 47,137,800 |
| 2026-10-09 | 8.520 | 8.950 | 8.410 | 8.900 | 8.900 | 90,998,858 |
| 2026-10-08 | 8.630 | 8.720 | 8.470 | 8.550 | 8.550 | 31,401,118 |
| 2026-09-30 | 8.930 | 8.980 | 8.660 | 8.730 | 8.730 | 39,877,395 |
| 2026-09-29 | 8.590 | 8.980 | 8.520 | 8.860 | 8.860 | 54,412,219 |
| 2026-09-28 | 8.550 | 8.710 | 8.480 | 8.520 | 8.520 | 40,147,230 |
| 2026-09-24 | 8.910 | 8.970 | 8.790 | 8.820 | 8.820 | 33,554,675 |
| 2026-09-23 | 8.970 | 9.150 | 8.900 | 8.940 | 8.940 | 39,891,315 |
| 2026-09-22 | 9.160 | 9.220 | 8.960 | 9.050 | 9.050 | 62,463,598 |
| 2026-09-21 | 8.610 | 9.310 | 8.600 | 9.070 | 9.070 | 84,032,434 |
| 2026-09-18 | 8.730 | 8.850 | 8.520 | 8.670 | 8.670 | 57,844,300 |
| 2026-09-17 | 8.450 | 8.870 | 8.420 | 8.610 | 8.610 | 69,278,540 |
| 2026-09-16 | 8.320 | 8.540 | 8.250 | 8.530 | 8.530 | 40,820,386 |
| 2026-09-15 | 8.450 | 8.500 | 8.340 | 8.360 | 8.360 | 28,567,775 |
| 2026-09-14 | 8.450 | 8.570 | 8.400 | 8.470 | 8.470 | 34,287,426 |
| 2026-09-11 | 9.030 | 9.140 | 8.540 | 8.580 | 8.580 | 69,727,145 |
| 2026-09-10 | 9.170 | 9.290 | 9.000 | 9.140 | 9.140 | 55,916,528 |
| 2026-09-09 | 9.370 | 9.380 | 9.130 | 9.190 | 9.190 | 59,251,617 |
| 2026-09-08 | 9.610 | 9.640 | 9.400 | 9.470 | 9.470 | 67,620,906 |
| 2026-09-07 | 9.870 | 10.100 | 9.520 | 9.630 | 9.630 | 118,465,199 |
| 2026-09-04 | 9.460 | 10.410 | 9.380 | 10.170 | 10.170 | 171,953,144 |
| 2026-09-03 | 9.690 | 9.760 | 9.410 | 9.460 | 9.460 | 70,196,520 |
| 2026-09-02 | 9.730 | 9.860 | 9.540 | 9.600 | 9.600 | 77,323,292 |
| 2026-09-01 | 9.520 | 9.960 | 9.350 | 9.830 | 9.830 | 124,191,677 |
| 2026-08-31 | 9.400 | 9.820 | 9.360 | 9.520 | 9.520 | 121,729,486 |
| 2026-08-28 | 9.750 | 10.140 | 9.490 | 9.550 | 9.550 | 209,221,341 |
| 2026-08-27 | 9.000 | 9.540 | 8.990 | 9.540 | 9.540 | 203,672,070 |
| 2026-08-26 | 7.880 | 8.670 | 7.870 | 8.670 | 8.670 | 81,698,921 |
| 2026-08-25 | 7.780 | 7.890 | 7.770 | 7.880 | 7.880 | 16,683,086 |
| 2026-08-24 | 7.780 | 7.880 | 7.720 | 7.830 | 7.830 | 20,347,019 |
| 2026-08-21 | 7.710 | 7.790 | 7.650 | 7.770 | 7.770 | 16,048,766 |
| 2026-08-20 | 7.710 | 7.760 | 7.650 | 7.730 | 7.730 | 15,537,600 |
| 2026-08-19 | 7.850 | 7.900 | 7.680 | 7.680 | 7.680 | 22,913,200 |
| 2026-08-18 | 8.050 | 8.060 | 7.820 | 7.870 | 7.870 | 22,811,691 |
| 2026-08-17 | 7.940 | 8.080 | 7.850 | 8.070 | 8.070 | 24,888,022 |
| 2026-08-14 | 8.130 | 8.180 | 7.910 | 7.940 | 7.940 | 33,710,269 |
| 2026-08-13 | 8.240 | 8.350 | 8.140 | 8.150 | 8.150 | 34,405,400 |
| 2026-08-12 | 8.140 | 8.270 | 8.100 | 8.240 | 8.240 | 27,574,467 |
| 2026-08-11 | 8.150 | 8.210 | 8.100 | 8.130 | 8.130 | 20,216,550 |
| 2026-08-10 | 8.180 | 8.290 | 8.130 | 8.180 | 8.180 | 24,672,000 |
| 2026-08-07 | 8.200 | 8.210 | 8.060 | 8.180 | 8.180 | 25,895,692 |
| 2026-08-06 | 8.400 | 8.430 | 8.170 | 8.220 | 8.220 | 29,333,682 |
| 2026-08-05 | 8.340 | 8.520 | 8.320 | 8.370 | 8.370 | 38,789,162 |
| 2026-08-04 | 8.170 | 8.470 | 8.110 | 8.340 | 8.340 | 53,550,364 |
| 2026-08-03 | 8.230 | 8.290 | 7.860 | 8.110 | 8.110 | 88,032,189 |
| 2026-07-31 | 8.610 | 8.780 | 8.560 | 8.720 | 8.720 | 45,734,034 |
| 2026-07-30 | 8.680 | 8.850 | 8.600 | 8.710 | 8.710 | 47,045,277 |
| 2026-07-29 | 8.560 | 8.830 | 8.450 | 8.770 | 8.770 | 61,509,313 |
| 2026-07-28 | 8.340 | 8.800 | 8.320 | 8.660 | 8.660 | 55,503,088 |
| 2026-07-27 | 8.430 | 8.560 | 8.150 | 8.540 | 8.540 | 60,692,699 |
| 2026-07-24 | 8.840 | 9.150 | 8.530 | 8.530 | 8.530 | 75,242,118 |
| 2026-07-23 | 9.000 | 9.170 | 8.900 | 9.050 | 9.050 | 85,689,406 |
| 2026-07-22 | 8.810 | 9.240 | 8.620 | 9.160 | 9.160 | 115,629,944 |
| 2026-07-21 | 8.900 | 9.030 | 8.510 | 8.980 | 8.980 | 120,379,709 |
| 2026-07-20 | 8.890 | 9.420 | 8.690 | 9.120 | 9.120 | 158,981,676 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 0.0690 CNY |
| 2022-06-01 | 0.1331 CNY |
| 2021-05-26 | 0.0746 CNY |
| 2020-06-05 | 0.0090 CNY |
| 2019-04-30 | 0.0130 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.