Xiangcai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 8.300 | 8.380 | 8.170 | 8.200 | 8.200 | 53,573,751 |
| 2023-07-26 | 8.500 | 8.590 | 8.190 | 8.330 | 8.330 | 113,282,038 |
| 2023-07-25 | 8.100 | 8.500 | 8.020 | 8.500 | 8.500 | 131,545,591 |
| 2023-07-24 | 7.850 | 7.850 | 7.640 | 7.730 | 7.730 | 25,795,388 |
| 2023-07-21 | 7.850 | 7.920 | 7.810 | 7.870 | 7.870 | 22,340,304 |
| 2023-07-20 | 8.050 | 8.080 | 7.880 | 7.920 | 7.920 | 40,473,451 |
| 2023-07-19 | 7.820 | 8.120 | 7.820 | 8.100 | 8.100 | 59,002,302 |
| 2023-07-18 | 7.850 | 7.920 | 7.790 | 7.850 | 7.850 | 14,115,004 |
| 2023-07-17 | 7.880 | 7.890 | 7.720 | 7.830 | 7.830 | 14,452,800 |
| 2023-07-14 | 7.950 | 7.950 | 7.820 | 7.860 | 7.860 | 22,308,406 |
| 2023-07-13 | 7.790 | 8.020 | 7.790 | 7.930 | 7.930 | 25,499,767 |
| 2023-07-12 | 7.890 | 7.960 | 7.760 | 7.780 | 7.780 | 19,673,207 |
| 2023-07-11 | 7.940 | 7.970 | 7.790 | 7.920 | 7.920 | 24,466,637 |
| 2023-07-10 | 7.860 | 8.180 | 7.860 | 7.950 | 7.950 | 42,122,653 |
| 2023-07-07 | 7.710 | 7.870 | 7.690 | 7.810 | 7.810 | 17,360,854 |
| 2023-07-06 | 7.750 | 7.810 | 7.700 | 7.740 | 7.740 | 12,732,729 |
| 2023-07-05 | 7.840 | 7.860 | 7.730 | 7.760 | 7.760 | 14,882,598 |
| 2023-07-04 | 7.820 | 7.940 | 7.800 | 7.830 | 7.830 | 18,460,109 |
| 2023-07-03 | 7.790 | 7.900 | 7.770 | 7.860 | 7.860 | 20,829,157 |
| 2023-06-30 | 7.770 | 7.920 | 7.750 | 7.800 | 7.800 | 28,938,183 |
| 2023-06-29 | 7.620 | 7.970 | 7.600 | 7.800 | 7.800 | 36,953,921 |
| 2023-06-28 | 7.630 | 7.680 | 7.470 | 7.620 | 7.620 | 15,643,973 |
| 2023-06-27 | 7.420 | 7.650 | 7.410 | 7.620 | 7.620 | 18,619,233 |
| 2023-06-26 | 7.420 | 7.560 | 7.380 | 7.390 | 7.390 | 20,664,233 |
| 2023-06-21 | 7.800 | 7.850 | 7.610 | 7.620 | 7.620 | 19,424,024 |
| 2023-06-20 | 7.800 | 7.910 | 7.790 | 7.810 | 7.810 | 17,203,208 |
| 2023-06-19 | 7.800 | 7.910 | 7.750 | 7.860 | 7.860 | 21,799,030 |
| 2023-06-16 | 7.800 | 7.860 | 7.710 | 7.810 | 7.810 | 27,127,084 |
| 2023-06-15 | 7.680 | 7.930 | 7.680 | 7.860 | 7.860 | 39,104,875 |
| 2023-06-14 | 7.650 | 7.840 | 7.630 | 7.650 | 7.650 | 23,760,697 |
| 2023-06-13 | 7.580 | 7.690 | 7.540 | 7.640 | 7.640 | 20,935,908 |
| 2023-06-12 | 7.380 | 7.690 | 7.380 | 7.600 | 7.600 | 27,440,008 |
| 2023-06-09 | 7.350 | 7.530 | 7.270 | 7.450 | 7.450 | 26,898,002 |
| 2023-06-08 | 7.300 | 7.430 | 7.230 | 7.320 | 7.320 | 24,918,381 |
| 2023-06-07 | 7.200 | 7.380 | 7.160 | 7.310 | 7.310 | 24,197,419 |
| 2023-06-06 | 8.010 | 8.040 | 7.280 | 7.320 | 7.320 | 70,791,592 |
| 2023-06-05 | 8.160 | 8.170 | 8.060 | 8.060 | 8.060 | 21,278,915 |
| 2023-06-02 | 8.100 | 8.170 | 8.050 | 8.170 | 8.170 | 24,804,676 |
| 2023-06-01 | 8.060 | 8.180 | 7.970 | 8.080 | 8.080 | 21,291,320 |
| 2023-05-31 | 8.160 | 8.160 | 8.080 | 8.080 | 8.080 | 14,445,389 |
| 2023-05-30 | 8.100 | 8.150 | 8.000 | 8.140 | 8.140 | 19,974,996 |
| 2023-05-29 | 8.260 | 8.310 | 8.150 | 8.160 | 8.091 | 24,929,271 |
| 2023-05-26 | 8.350 | 8.430 | 8.230 | 8.320 | 8.250 | 34,724,928 |
| 2023-05-25 | 8.080 | 8.380 | 8.060 | 8.380 | 8.309 | 48,639,710 |
| 2023-05-24 | 8.030 | 8.190 | 8.010 | 8.140 | 8.071 | 20,868,537 |
| 2023-05-23 | 8.130 | 8.160 | 8.040 | 8.070 | 8.002 | 17,078,522 |
| 2023-05-22 | 8.200 | 8.220 | 8.100 | 8.150 | 8.081 | 17,298,203 |
| 2023-05-19 | 8.180 | 8.250 | 8.100 | 8.200 | 8.131 | 19,899,640 |
| 2023-05-18 | 8.240 | 8.280 | 8.180 | 8.190 | 8.121 | 21,508,261 |
| 2023-05-17 | 8.220 | 8.270 | 8.170 | 8.240 | 8.170 | 16,652,116 |
| 2023-05-16 | 8.380 | 8.430 | 8.200 | 8.230 | 8.160 | 25,449,326 |
| 2023-05-15 | 8.190 | 8.400 | 8.070 | 8.360 | 8.289 | 41,673,889 |
| 2023-05-12 | 8.330 | 8.330 | 8.180 | 8.190 | 8.121 | 24,916,925 |
| 2023-05-11 | 8.400 | 8.460 | 8.300 | 8.330 | 8.260 | 31,020,983 |
| 2023-05-10 | 8.520 | 8.590 | 8.300 | 8.380 | 8.309 | 61,184,989 |
| 2023-05-09 | 8.560 | 9.280 | 8.440 | 8.700 | 8.626 | 120,668,168 |
| 2023-05-08 | 8.350 | 8.670 | 8.270 | 8.560 | 8.488 | 59,245,250 |
| 2023-05-05 | 8.400 | 8.750 | 8.350 | 8.410 | 8.339 | 62,586,067 |
| 2023-05-04 | 8.260 | 8.440 | 8.230 | 8.410 | 8.339 | 38,614,241 |
| 2023-04-28 | 8.090 | 8.590 | 8.070 | 8.390 | 8.319 | 68,179,749 |
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.