Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.030	8.110	7.900	7.910	7.843	35,365,703
2023-04-26	8.020	8.120	7.980	8.050	7.982	22,155,962
2023-04-25	8.190	8.230	7.900	8.020	7.952	32,933,972
2023-04-24	8.110	8.300	8.100	8.180	8.111	32,572,756
2023-04-21	8.540	8.580	8.140	8.140	8.071	43,295,516
2023-04-20	8.560	8.610	8.420	8.570	8.498	39,119,150
2023-04-19	8.940	8.950	8.600	8.630	8.557	59,801,926
2023-04-18	9.270	9.330	9.000	9.010	8.934	56,377,393
2023-04-17	9.230	9.440	9.160	9.340	9.261	51,151,682
2023-04-14	9.330	9.420	9.260	9.310	9.231	28,764,130
2023-04-13	9.420	9.460	9.310	9.320	9.241	41,226,470
2023-04-12	9.600	9.690	9.410	9.530	9.449	51,177,776
2023-04-11	9.600	9.820	9.580	9.650	9.568	56,161,500
2023-04-10	9.670	9.910	9.460	9.580	9.499	72,306,881
2023-04-07	9.430	9.650	9.430	9.520	9.440	44,567,373
2023-04-06	9.570	9.570	9.380	9.420	9.340	47,995,794
2023-04-04	9.770	9.840	9.530	9.650	9.568	52,378,881
2023-04-03	9.410	9.840	9.400	9.780	9.697	71,103,553
2023-03-31	9.640	9.700	9.510	9.530	9.449	50,686,523
2023-03-30	9.590	9.760	9.310	9.720	9.638	77,339,403
2023-03-29	9.980	9.990	9.520	9.680	9.598	93,947,524
2023-03-28	10.310	10.370	10.090	10.170	10.084	66,059,782
2023-03-27	10.160	10.530	10.030	10.440	10.352	120,725,065
2023-03-24	9.680	10.510	9.680	10.160	10.074	142,526,970
2023-03-23	9.600	9.780	9.560	9.740	9.658	45,941,253
2023-03-22	9.760	9.820	9.620	9.680	9.598	50,087,977
2023-03-21	9.690	9.820	9.580	9.740	9.658	43,222,678
2023-03-20	9.830	9.950	9.600	9.680	9.598	66,906,778
2023-03-17	10.000	10.140	9.860	9.900	9.816	73,363,862
2023-03-16	9.770	9.980	9.700	9.800	9.717	55,163,739
2023-03-15	10.190	10.440	9.950	9.990	9.906	93,021,858
2023-03-14	9.990	10.220	9.640	10.110	10.025	93,097,051
2023-03-13	9.930	10.160	9.820	10.040	9.955	68,557,387
2023-03-10	9.600	10.240	9.560	10.070	9.985	115,644,269
2023-03-09	9.840	9.890	9.600	9.680	9.598	55,491,436
2023-03-08	9.780	9.940	9.730	9.910	9.826	53,008,605
2023-03-07	10.060	10.340	9.890	9.910	9.826	91,934,872
2023-03-06	10.310	10.350	10.010	10.090	10.005	68,472,262
2023-03-03	10.330	10.500	10.150	10.310	10.223	94,205,674
2023-03-02	10.300	10.640	10.230	10.350	10.263	102,953,598
2023-03-01	9.950	10.520	9.920	10.430	10.342	151,727,080
2023-02-28	9.740	10.130	9.650	10.080	9.995	129,906,279
2023-02-27	10.000	10.000	9.700	9.740	9.658	135,669,131
2023-02-24	11.280	11.280	10.200	10.220	10.134	284,914,502
2023-02-23	10.300	11.330	10.160	11.330	11.234	299,743,950
2023-02-22	10.060	10.900	9.990	10.300	10.213	162,626,393
2023-02-21	10.150	10.380	9.860	10.130	10.044	177,520,694
2023-02-20	9.260	9.880	9.260	9.880	9.797	129,903,228
2023-02-17	9.400	9.570	8.980	8.980	8.904	82,835,270
2023-02-16	9.310	10.160	9.300	9.570	9.489	143,444,368
2023-02-15	9.270	9.420	9.230	9.360	9.281	44,454,032
2023-02-14	9.330	9.340	9.200	9.280	9.202	33,725,205
2023-02-13	9.200	9.370	9.160	9.330	9.251	46,817,439
2023-02-10	9.450	9.450	9.210	9.220	9.142	59,644,749
2023-02-09	9.460	9.580	9.380	9.500	9.420	68,027,160
2023-02-08	9.600	9.680	9.440	9.460	9.380	52,107,111
2023-02-07	9.690	9.820	9.560	9.670	9.588	66,577,099
2023-02-06	9.810	9.890	9.380	9.650	9.568	112,010,364
2023-02-03	9.850	10.380	9.670	10.170	10.084	140,783,196
2023-02-02	10.260	11.150	9.790	9.920	9.836	212,989,007

← NewerPage 15 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.