Xiangcai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.640 | 7.850 | 7.470 | 7.690 | 7.690 | 68,615,908 |
| 2024-01-19 | 7.710 | 7.810 | 7.570 | 7.640 | 7.640 | 65,804,664 |
| 2024-01-18 | 7.220 | 8.020 | 7.160 | 7.880 | 7.880 | 103,715,598 |
| 2024-01-17 | 7.400 | 7.450 | 7.280 | 7.290 | 7.290 | 19,690,553 |
| 2024-01-16 | 7.180 | 7.490 | 7.160 | 7.460 | 7.460 | 37,413,218 |
| 2024-01-15 | 7.130 | 7.260 | 7.100 | 7.180 | 7.180 | 7,743,545 |
| 2024-01-12 | 7.160 | 7.310 | 7.160 | 7.190 | 7.190 | 11,655,500 |
| 2024-01-11 | 7.080 | 7.230 | 7.070 | 7.200 | 7.200 | 10,387,800 |
| 2024-01-10 | 7.050 | 7.160 | 6.960 | 7.110 | 7.110 | 9,909,992 |
| 2024-01-09 | 7.130 | 7.190 | 7.040 | 7.100 | 7.100 | 11,483,871 |
| 2024-01-08 | 7.240 | 7.250 | 7.150 | 7.150 | 7.150 | 10,292,300 |
| 2024-01-05 | 7.320 | 7.380 | 7.240 | 7.260 | 7.260 | 11,628,087 |
| 2024-01-04 | 7.380 | 7.410 | 7.280 | 7.330 | 7.330 | 10,526,290 |
| 2024-01-03 | 7.400 | 7.460 | 7.380 | 7.400 | 7.400 | 9,674,550 |
| 2024-01-02 | 7.510 | 7.530 | 7.410 | 7.410 | 7.410 | 10,674,102 |
| 2023-12-29 | 7.520 | 7.570 | 7.490 | 7.510 | 7.510 | 12,942,000 |
| 2023-12-28 | 7.350 | 7.560 | 7.320 | 7.510 | 7.510 | 17,577,004 |
| 2023-12-27 | 7.290 | 7.420 | 7.240 | 7.380 | 7.380 | 14,732,122 |
| 2023-12-26 | 7.400 | 7.430 | 7.260 | 7.290 | 7.290 | 11,448,200 |
| 2023-12-25 | 7.450 | 7.530 | 7.410 | 7.420 | 7.420 | 7,598,471 |
| 2023-12-22 | 7.590 | 7.600 | 7.470 | 7.490 | 7.490 | 10,953,682 |
| 2023-12-21 | 7.490 | 7.600 | 7.470 | 7.550 | 7.550 | 9,950,773 |
| 2023-12-20 | 7.760 | 7.800 | 7.530 | 7.530 | 7.530 | 16,053,742 |
| 2023-12-19 | 7.710 | 7.830 | 7.710 | 7.790 | 7.790 | 11,832,318 |
| 2023-12-18 | 7.830 | 7.870 | 7.730 | 7.750 | 7.750 | 10,715,705 |
| 2023-12-15 | 7.850 | 7.890 | 7.790 | 7.830 | 7.830 | 10,693,274 |
| 2023-12-14 | 7.850 | 7.920 | 7.810 | 7.820 | 7.820 | 11,567,857 |
| 2023-12-13 | 7.890 | 7.890 | 7.810 | 7.820 | 7.820 | 8,992,976 |
| 2023-12-12 | 7.890 | 7.950 | 7.860 | 7.910 | 7.910 | 10,435,817 |
| 2023-12-11 | 7.780 | 7.950 | 7.640 | 7.920 | 7.920 | 19,607,466 |
| 2023-12-08 | 7.880 | 7.910 | 7.750 | 7.760 | 7.760 | 14,029,486 |
| 2023-12-07 | 7.810 | 7.890 | 7.790 | 7.870 | 7.870 | 11,763,221 |
| 2023-12-06 | 7.810 | 7.900 | 7.800 | 7.830 | 7.830 | 10,427,547 |
| 2023-12-05 | 7.940 | 7.960 | 7.830 | 7.840 | 7.840 | 15,455,632 |
| 2023-12-04 | 7.920 | 8.030 | 7.880 | 7.980 | 7.980 | 21,104,144 |
| 2023-12-01 | 7.870 | 7.900 | 7.840 | 7.890 | 7.890 | 11,481,400 |
| 2023-11-30 | 7.840 | 7.900 | 7.810 | 7.860 | 7.860 | 11,716,771 |
| 2023-11-29 | 7.850 | 7.900 | 7.800 | 7.840 | 7.840 | 12,375,566 |
| 2023-11-28 | 7.830 | 7.900 | 7.800 | 7.860 | 7.860 | 9,489,390 |
| 2023-11-27 | 7.860 | 7.880 | 7.790 | 7.840 | 7.840 | 15,351,081 |
| 2023-11-24 | 8.060 | 8.060 | 7.890 | 7.900 | 7.900 | 17,086,582 |
| 2023-11-23 | 7.960 | 8.050 | 7.920 | 8.050 | 8.050 | 17,007,525 |
| 2023-11-22 | 8.070 | 8.120 | 7.970 | 7.970 | 7.970 | 20,944,571 |
| 2023-11-21 | 8.180 | 8.260 | 8.080 | 8.090 | 8.090 | 28,024,084 |
| 2023-11-20 | 8.160 | 8.170 | 8.060 | 8.150 | 8.150 | 17,115,406 |
| 2023-11-17 | 8.140 | 8.200 | 8.110 | 8.160 | 8.160 | 18,647,756 |
| 2023-11-16 | 8.240 | 8.290 | 8.150 | 8.160 | 8.160 | 23,354,742 |
| 2023-11-15 | 8.290 | 8.380 | 8.240 | 8.250 | 8.250 | 37,978,635 |
| 2023-11-14 | 8.170 | 8.320 | 8.150 | 8.240 | 8.240 | 38,190,345 |
| 2023-11-13 | 8.110 | 8.170 | 8.060 | 8.170 | 8.170 | 20,138,790 |
| 2023-11-10 | 8.070 | 8.190 | 8.060 | 8.100 | 8.100 | 20,524,500 |
| 2023-11-09 | 8.160 | 8.190 | 8.090 | 8.100 | 8.100 | 23,837,122 |
| 2023-11-08 | 8.310 | 8.320 | 8.120 | 8.170 | 8.170 | 35,994,584 |
| 2023-11-07 | 8.230 | 8.350 | 8.220 | 8.310 | 8.310 | 42,675,519 |
| 2023-11-06 | 8.210 | 8.340 | 8.180 | 8.290 | 8.290 | 51,718,080 |
| 2023-11-03 | 7.940 | 8.100 | 7.910 | 8.060 | 8.060 | 19,753,421 |
| 2023-11-02 | 8.080 | 8.150 | 7.980 | 7.980 | 7.980 | 20,418,817 |
| 2023-11-01 | 8.190 | 8.220 | 8.100 | 8.100 | 8.100 | 18,460,849 |
| 2023-10-31 | 8.160 | 8.240 | 8.090 | 8.130 | 8.130 | 24,776,539 |
| 2023-10-30 | 8.200 | 8.270 | 8.130 | 8.190 | 8.190 | 28,560,980 |
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.