Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	6.150	6.240	6.000	6.060	6.060	14,917,101
2024-07-22	6.220	6.300	6.120	6.180	6.180	16,714,300
2024-07-19	6.140	6.210	6.110	6.190	6.190	14,857,318
2024-07-18	6.090	6.150	5.990	6.150	6.150	13,444,165
2024-07-17	6.090	6.140	6.070	6.100	6.100	12,078,700
2024-07-16	6.100	6.190	6.080	6.100	6.100	12,799,028
2024-07-15	6.140	6.170	6.070	6.130	6.130	13,246,724
2024-07-12	6.240	6.270	6.140	6.160	6.160	26,801,323
2024-07-11	6.080	6.590	6.050	6.330	6.330	45,764,127
2024-07-10	5.940	6.090	5.930	5.990	5.990	12,116,900
2024-07-09	5.830	6.010	5.750	5.990	5.990	17,051,000
2024-07-08	6.010	6.030	5.780	5.820	5.820	15,536,677
2024-07-05	6.040	6.040	6.040	6.040	6.040	0
2024-07-04	6.150	6.170	6.010	6.040	6.040	16,232,108
2024-07-03	5.980	6.210	5.960	6.180	6.180	25,407,575
2024-07-02	5.990	6.060	5.960	5.970	5.970	9,275,783
2024-07-01	5.910	6.020	5.800	6.000	6.000	17,466,513
2024-06-28	6.100	6.170	5.930	5.960	5.960	19,515,651
2024-06-27	6.160	6.200	6.100	6.120	6.120	8,718,700
2024-06-26	6.100	6.210	6.060	6.210	6.210	11,576,277
2024-06-25	6.140	6.190	6.050	6.120	6.120	12,829,900
2024-06-24	6.230	6.290	6.100	6.150	6.150	15,938,551
2024-06-21	6.270	6.470	6.250	6.300	6.300	20,070,600
2024-06-20	6.390	6.400	6.210	6.210	6.210	11,104,100
2024-06-19	6.470	6.480	6.370	6.390	6.390	9,253,025
2024-06-18	6.420	6.490	6.410	6.460	6.460	9,564,171
2024-06-17	6.390	6.470	6.360	6.420	6.420	10,566,700
2024-06-14	6.330	6.480	6.260	6.430	6.430	19,107,551
2024-06-13	6.370	6.400	6.310	6.320	6.320	8,642,900
2024-06-12	6.380	6.430	6.370	6.380	6.380	8,057,107
2024-06-11	6.290	6.440	6.280	6.400	6.400	10,143,944
2024-06-07	6.400	6.450	6.170	6.360	6.360	19,568,647
2024-06-06	6.590	6.630	6.360	6.380	6.380	15,922,258
2024-06-05	6.570	6.650	6.550	6.580	6.580	10,519,700
2024-06-04	6.500	6.590	6.500	6.570	6.570	11,500,300
2024-06-03	6.620	6.640	6.460	6.510	6.510	17,578,700
2024-05-31	6.690	6.710	6.650	6.650	6.650	9,816,377
2024-05-30	6.690	6.710	6.620	6.670	6.670	13,549,970
2024-05-29	6.700	6.800	6.660	6.720	6.720	18,801,366
2024-05-28	6.670	7.030	6.600	6.770	6.770	33,332,222
2024-05-27	6.670	6.680	6.560	6.670	6.670	10,489,866
2024-05-24	6.790	6.840	6.660	6.680	6.680	11,573,167
2024-05-23	6.970	6.990	6.760	6.780	6.780	18,416,166
2024-05-22	6.950	7.010	6.940	7.000	7.000	10,398,205
2024-05-21	7.010	7.030	6.950	6.960	6.960	9,067,066
2024-05-20	7.010	7.090	7.000	7.020	7.020	17,480,746
2024-05-17	6.870	7.020	6.850	7.010	7.010	17,547,333
2024-05-16	6.940	6.990	6.860	6.900	6.900	15,273,366
2024-05-15	7.080	7.100	6.900	6.900	6.900	21,944,074
2024-05-14	7.030	7.070	6.980	7.060	7.060	15,026,217
2024-05-13	7.010	7.090	6.930	7.060	7.060	19,932,911
2024-05-10	6.990	7.040	6.950	7.010	7.010	14,477,300
2024-05-09	6.960	7.040	6.960	6.990	6.990	14,221,500
2024-05-08	7.040	7.050	6.950	6.960	6.960	13,347,610
2024-05-07	7.010	7.080	6.950	7.050	7.050	21,633,301
2024-05-06	7.120	7.150	6.990	7.030	7.030	23,091,923
2024-04-30	7.100	7.140	7.000	7.020	7.020	25,179,500
2024-04-29	6.950	7.130	6.910	7.080	7.080	45,692,353
2024-04-26	6.820	7.010	6.720	6.980	6.980	50,577,638
2024-04-25	6.660	6.700	6.630	6.670	6.670	11,810,040

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.