Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.400	10.480	9.360	10.210	10.124	174,797,128
2023-01-31	9.150	9.690	9.100	9.560	9.479	123,096,719
2023-01-30	9.380	9.450	9.180	9.220	9.142	106,958,025
2023-01-20	10.060	10.150	9.200	9.200	9.122	176,471,266
2023-01-19	10.200	10.500	9.930	10.210	10.124	199,104,518
2023-01-18	10.800	11.170	10.260	10.320	10.233	212,932,312
2023-01-17	10.620	10.900	10.410	10.900	10.808	239,167,328
2023-01-16	9.240	9.910	9.150	9.910	9.826	96,551,680
2023-01-13	8.400	9.010	8.290	9.010	8.934	164,005,137
2023-01-12	8.080	8.250	8.060	8.190	8.121	44,477,971
2023-01-11	8.300	8.320	8.080	8.120	8.051	36,403,160
2023-01-10	8.520	8.570	8.240	8.260	8.190	60,411,708
2023-01-09	8.400	8.750	8.380	8.480	8.408	80,084,595
2023-01-06	8.440	8.670	8.340	8.430	8.359	100,663,316
2023-01-05	7.910	8.720	7.900	8.720	8.646	141,464,263
2023-01-04	7.650	8.200	7.650	7.930	7.863	60,915,105
2023-01-03	7.530	7.710	7.370	7.690	7.625	26,619,829
2022-12-30	7.640	7.710	7.540	7.560	7.496	22,063,017
2022-12-29	7.720	7.760	7.600	7.640	7.575	19,920,275
2022-12-28	7.800	7.890	7.710	7.740	7.675	23,727,312
2022-12-27	7.860	8.040	7.830	7.890	7.823	30,014,916
2022-12-26	7.760	7.950	7.630	7.840	7.774	22,418,220
2022-12-23	7.600	7.870	7.560	7.780	7.714	26,855,697
2022-12-22	8.030	8.140	7.670	7.750	7.685	38,677,031
2022-12-21	8.040	8.070	7.850	7.950	7.883	26,157,003
2022-12-20	7.800	8.080	7.650	8.000	7.932	36,345,379
2022-12-19	8.040	8.260	7.890	7.900	7.833	52,822,614
2022-12-16	8.050	8.180	8.020	8.050	7.982	31,136,558
2022-12-15	8.030	8.170	7.910	8.130	8.061	35,966,993
2022-12-14	7.910	8.180	7.910	8.100	8.032	38,229,335
2022-12-13	7.930	8.150	7.910	8.030	7.962	45,796,057
2022-12-12	8.050	8.060	7.840	7.870	7.804	38,732,898
2022-12-09	8.100	8.180	7.980	8.090	8.022	43,836,531
2022-12-08	8.180	8.280	8.060	8.140	8.071	55,958,630
2022-12-07	8.080	8.850	7.950	8.360	8.289	117,831,712
2022-12-06	8.110	8.180	7.980	8.060	7.992	44,479,548
2022-12-05	8.110	8.230	8.050	8.180	8.111	65,645,204
2022-12-02	7.900	8.220	7.890	7.990	7.922	48,511,051
2022-12-01	8.150	8.270	7.970	8.000	7.932	81,997,599
2022-11-30	8.020	8.140	7.890	7.940	7.873	72,813,386
2022-11-29	7.850	8.270	7.780	8.120	8.051	109,956,894
2022-11-28	7.720	8.010	7.620	7.980	7.913	63,383,818
2022-11-25	8.170	8.390	8.100	8.130	8.061	79,338,202
2022-11-24	8.200	8.320	8.120	8.250	8.180	84,857,027
2022-11-23	8.370	8.380	8.020	8.130	8.061	100,568,553
2022-11-22	8.820	8.910	8.430	8.460	8.389	123,344,942
2022-11-21	9.200	9.290	8.530	8.820	8.745	138,258,453
2022-11-18	10.000	10.150	9.210	9.400	9.321	201,938,145
2022-11-17	9.560	10.230	9.010	10.230	10.144	234,183,765
2022-11-16	9.400	9.760	8.970	9.300	9.221	221,606,817
2022-11-15	8.010	8.870	7.950	8.870	8.795	107,015,128
2022-11-14	7.450	8.060	7.320	8.060	7.992	139,341,561
2022-11-11	6.790	7.330	6.740	7.330	7.268	64,250,846
2022-11-10	6.590	6.700	6.550	6.660	6.604	7,862,457
2022-11-09	6.670	6.680	6.590	6.600	6.544	5,177,383
2022-11-08	6.680	6.700	6.590	6.640	6.584	5,432,133
2022-11-07	6.610	6.710	6.600	6.680	6.624	8,430,627
2022-11-04	6.600	6.770	6.560	6.670	6.614	11,597,514
2022-11-03	6.550	6.640	6.550	6.580	6.524	4,701,520
2022-11-02	6.520	6.660	6.520	6.660	6.604	8,966,984

← NewerPage 16 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.