Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.170	8.210	8.090	8.160	8.160	31,824,972
2023-10-26	8.120	8.260	8.060	8.220	8.220	43,320,291
2023-10-25	8.510	8.510	8.260	8.270	8.270	66,716,029
2023-10-24	8.300	8.690	8.170	8.580	8.580	96,969,843
2023-10-23	8.100	8.440	7.910	8.310	8.310	70,672,318
2023-10-20	7.880	8.210	7.850	8.190	8.190	60,104,983
2023-10-19	7.900	8.150	7.880	7.940	7.940	40,543,068
2023-10-18	7.750	8.020	7.740	7.940	7.940	45,161,638
2023-10-17	7.680	7.880	7.680	7.800	7.800	27,972,359
2023-10-16	7.660	7.750	7.540	7.710	7.710	20,181,148
2023-10-13	7.690	7.710	7.620	7.650	7.650	14,347,871
2023-10-12	7.780	7.810	7.720	7.740	7.740	16,690,423
2023-10-11	7.760	7.800	7.650	7.670	7.670	17,118,243
2023-10-10	7.690	7.810	7.690	7.760	7.760	15,986,483
2023-10-09	7.800	7.800	7.650	7.690	7.690	18,892,197
2023-09-28	7.830	7.870	7.790	7.830	7.830	14,693,096
2023-09-27	7.790	7.870	7.790	7.820	7.820	14,658,500
2023-09-26	7.820	7.880	7.790	7.800	7.800	13,467,400
2023-09-25	7.960	7.980	7.810	7.830	7.830	25,377,103
2023-09-22	7.820	8.040	7.820	8.020	8.020	31,714,126
2023-09-21	7.940	8.000	7.850	7.860	7.860	19,962,757
2023-09-20	7.990	8.070	7.950	7.960	7.960	17,977,134
2023-09-19	8.020	8.090	7.990	8.040	8.040	23,830,368
2023-09-18	7.990	8.040	7.930	8.010	8.010	17,440,305
2023-09-15	7.980	8.080	7.950	8.080	8.080	30,638,807
2023-09-14	7.970	8.020	7.880	7.910	7.910	19,034,148
2023-09-13	8.000	8.050	7.930	7.960	7.960	19,450,431
2023-09-12	8.100	8.130	8.010	8.030	8.030	24,163,975
2023-09-11	8.060	8.230	8.010	8.150	8.150	39,521,188
2023-09-08	7.920	8.070	7.880	8.060	8.060	30,029,954
2023-09-07	8.030	8.120	7.950	7.990	7.990	36,522,736
2023-09-06	7.990	8.100	7.820	8.050	8.050	55,094,683
2023-09-05	8.400	8.410	8.220	8.250	8.250	46,218,347
2023-09-04	8.410	8.500	8.340	8.430	8.430	41,894,945
2023-09-01	8.570	8.620	8.390	8.400	8.400	42,273,186
2023-08-31	8.740	8.830	8.500	8.510	8.510	48,982,093
2023-08-30	9.100	9.100	8.700	8.740	8.740	89,649,928
2023-08-29	9.140	9.380	8.910	9.210	9.210	123,716,747
2023-08-28	9.870	9.870	9.210	9.390	9.390	198,157,653
2023-08-25	8.500	9.320	8.490	8.970	8.970	115,654,612
2023-08-24	8.480	8.780	8.460	8.560	8.560	46,772,618
2023-08-23	8.720	8.740	8.440	8.450	8.450	49,237,358
2023-08-22	8.700	8.890	8.580	8.800	8.800	57,129,157
2023-08-21	8.880	9.100	8.640	8.640	8.640	57,309,061
2023-08-18	9.390	9.440	8.900	8.900	8.900	68,254,044
2023-08-17	9.400	9.590	9.080	9.320	9.320	103,037,723
2023-08-16	9.130	9.750	9.050	9.410	9.410	108,126,841
2023-08-15	9.010	9.320	8.990	9.300	9.300	78,525,560
2023-08-14	8.920	9.300	8.880	9.090	9.090	67,683,121
2023-08-11	9.600	9.600	9.050	9.090	9.090	93,890,252
2023-08-10	9.420	9.840	9.400	9.760	9.760	102,917,095
2023-08-09	9.400	9.610	9.350	9.430	9.430	67,142,216
2023-08-08	9.860	9.910	9.440	9.500	9.500	148,933,030
2023-08-07	9.210	10.220	9.100	10.180	10.180	205,286,754
2023-08-04	9.660	10.300	9.340	9.460	9.460	212,242,726
2023-08-03	9.010	9.600	8.780	9.450	9.450	163,934,132
2023-08-02	8.710	9.180	8.710	8.930	8.930	106,715,916
2023-08-01	8.560	9.250	8.530	8.820	8.820	135,248,775
2023-07-31	8.740	9.050	8.680	8.690	8.690	145,327,117
2023-07-28	8.210	9.000	8.190	8.840	8.840	162,832,377

← NewerPage 13 of 21 · 1,216 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.