Xiangcai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.630 | 6.690 | 6.630 | 6.660 | 6.660 | 12,688,024 |
| 2024-04-23 | 6.630 | 6.680 | 6.590 | 6.680 | 6.680 | 12,102,044 |
| 2024-04-22 | 6.560 | 6.670 | 6.560 | 6.610 | 6.610 | 10,022,700 |
| 2024-04-19 | 6.670 | 6.750 | 6.600 | 6.630 | 6.630 | 16,864,556 |
| 2024-04-18 | 6.700 | 6.870 | 6.650 | 6.730 | 6.730 | 26,570,771 |
| 2024-04-17 | 6.540 | 6.720 | 6.520 | 6.720 | 6.720 | 19,563,638 |
| 2024-04-16 | 6.660 | 6.740 | 6.470 | 6.540 | 6.540 | 25,537,341 |
| 2024-04-15 | 6.480 | 6.740 | 6.380 | 6.740 | 6.740 | 34,535,796 |
| 2024-04-12 | 6.620 | 6.650 | 6.450 | 6.460 | 6.460 | 19,901,030 |
| 2024-04-11 | 6.580 | 6.680 | 6.560 | 6.670 | 6.670 | 15,073,230 |
| 2024-04-10 | 6.780 | 6.780 | 6.570 | 6.610 | 6.610 | 16,660,428 |
| 2024-04-09 | 6.780 | 6.800 | 6.740 | 6.780 | 6.780 | 8,972,750 |
| 2024-04-08 | 6.830 | 6.870 | 6.750 | 6.750 | 6.750 | 14,815,960 |
| 2024-04-03 | 6.870 | 6.910 | 6.830 | 6.860 | 6.860 | 11,952,459 |
| 2024-04-02 | 6.940 | 6.970 | 6.850 | 6.870 | 6.870 | 15,285,262 |
| 2024-04-01 | 6.980 | 7.020 | 6.890 | 6.930 | 6.930 | 18,350,712 |
| 2024-03-29 | 6.810 | 6.840 | 6.760 | 6.840 | 6.840 | 8,172,300 |
| 2024-03-28 | 6.760 | 6.900 | 6.760 | 6.830 | 6.830 | 16,418,798 |
| 2024-03-27 | 6.950 | 6.990 | 6.750 | 6.750 | 6.750 | 18,208,200 |
| 2024-03-26 | 6.950 | 7.000 | 6.900 | 6.990 | 6.990 | 16,180,150 |
| 2024-03-25 | 7.120 | 7.150 | 6.950 | 6.950 | 6.950 | 23,476,261 |
| 2024-03-22 | 7.370 | 7.390 | 7.190 | 7.190 | 7.190 | 23,824,500 |
| 2024-03-21 | 7.430 | 7.550 | 7.370 | 7.400 | 7.400 | 21,954,540 |
| 2024-03-20 | 7.370 | 7.410 | 7.330 | 7.390 | 7.390 | 19,474,788 |
| 2024-03-19 | 7.460 | 7.460 | 7.350 | 7.360 | 7.360 | 20,788,091 |
| 2024-03-18 | 7.440 | 7.540 | 7.390 | 7.480 | 7.480 | 32,485,385 |
| 2024-03-15 | 7.290 | 7.380 | 7.270 | 7.380 | 7.380 | 15,149,953 |
| 2024-03-14 | 7.330 | 7.400 | 7.270 | 7.330 | 7.330 | 20,537,162 |
| 2024-03-13 | 7.470 | 7.560 | 7.380 | 7.400 | 7.400 | 29,884,155 |
| 2024-03-12 | 7.390 | 7.470 | 7.360 | 7.410 | 7.410 | 22,134,170 |
| 2024-03-11 | 7.240 | 7.360 | 7.230 | 7.360 | 7.360 | 18,388,323 |
| 2024-03-08 | 7.240 | 7.290 | 7.160 | 7.250 | 7.250 | 19,969,433 |
| 2024-03-07 | 7.350 | 7.410 | 7.240 | 7.250 | 7.250 | 23,075,268 |
| 2024-03-06 | 7.310 | 7.480 | 7.270 | 7.370 | 7.370 | 20,695,971 |
| 2024-03-05 | 7.470 | 7.500 | 7.340 | 7.360 | 7.360 | 28,590,937 |
| 2024-03-04 | 7.550 | 7.720 | 7.470 | 7.560 | 7.560 | 46,773,654 |
| 2024-03-01 | 7.430 | 7.510 | 7.370 | 7.480 | 7.480 | 24,158,474 |
| 2024-02-29 | 7.200 | 7.450 | 7.180 | 7.440 | 7.440 | 33,565,590 |
| 2024-02-28 | 7.520 | 7.660 | 7.250 | 7.250 | 7.250 | 56,097,926 |
| 2024-02-27 | 7.240 | 7.400 | 7.210 | 7.400 | 7.400 | 31,157,339 |
| 2024-02-26 | 7.200 | 7.420 | 7.190 | 7.270 | 7.270 | 37,736,918 |
| 2024-02-23 | 7.220 | 7.270 | 7.150 | 7.240 | 7.240 | 29,024,201 |
| 2024-02-22 | 7.120 | 7.250 | 7.110 | 7.210 | 7.210 | 26,519,217 |
| 2024-02-21 | 7.080 | 7.320 | 7.050 | 7.170 | 7.170 | 39,213,079 |
| 2024-02-20 | 7.020 | 7.230 | 7.000 | 7.150 | 7.150 | 28,961,051 |
| 2024-02-19 | 7.130 | 7.140 | 6.920 | 7.090 | 7.090 | 28,131,384 |
| 2024-02-08 | 7.100 | 7.340 | 7.030 | 7.080 | 7.080 | 39,726,158 |
| 2024-02-07 | 6.830 | 7.120 | 6.810 | 7.010 | 7.010 | 39,774,360 |
| 2024-02-06 | 6.390 | 6.930 | 6.320 | 6.830 | 6.830 | 37,646,509 |
| 2024-02-05 | 6.660 | 6.730 | 6.240 | 6.440 | 6.440 | 38,215,839 |
| 2024-02-02 | 7.070 | 7.150 | 6.470 | 6.730 | 6.730 | 41,878,245 |
| 2024-02-01 | 7.310 | 7.350 | 6.900 | 7.070 | 7.070 | 40,525,952 |
| 2024-01-31 | 7.270 | 7.480 | 7.260 | 7.370 | 7.370 | 36,441,789 |
| 2024-01-30 | 7.200 | 7.490 | 7.180 | 7.290 | 7.290 | 34,629,083 |
| 2024-01-29 | 7.690 | 7.720 | 7.270 | 7.330 | 7.330 | 46,852,336 |
| 2024-01-26 | 7.860 | 7.890 | 7.660 | 7.750 | 7.750 | 58,546,591 |
| 2024-01-25 | 7.970 | 8.070 | 7.840 | 7.920 | 7.920 | 85,818,719 |
| 2024-01-24 | 7.800 | 8.250 | 7.760 | 8.120 | 8.120 | 118,704,068 |
| 2024-01-23 | 7.730 | 8.060 | 7.500 | 7.880 | 7.880 | 77,362,213 |
| 2024-01-22 | 7.640 | 7.850 | 7.470 | 7.690 | 7.690 | 68,615,908 |
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.