Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.010	7.050	6.950	6.980	6.921	6,256,569
2022-07-29	7.120	7.150	7.010	7.020	6.961	7,130,832
2022-07-28	7.030	7.180	7.030	7.110	7.050	10,064,424
2022-07-27	7.010	7.050	6.970	7.000	6.941	7,057,977
2022-07-26	6.990	7.060	6.890	7.040	6.981	6,054,525
2022-07-25	7.010	7.120	6.910	6.950	6.891	8,777,232
2022-07-22	7.110	7.320	7.030	7.080	7.020	14,157,701
2022-07-21	7.100	7.160	7.070	7.080	7.020	6,121,385
2022-07-20	7.190	7.220	7.120	7.120	7.060	6,809,626
2022-07-19	7.170	7.200	7.080	7.190	7.129	9,962,400
2022-07-18	6.820	7.220	6.810	7.150	7.090	17,614,201
2022-07-15	7.010	7.090	6.740	6.770	6.713	18,491,632
2022-07-14	7.310	7.340	7.200	7.210	7.149	9,639,951
2022-07-13	7.330	7.420	7.330	7.340	7.278	8,340,803
2022-07-12	7.400	7.570	7.310	7.370	7.308	16,110,277
2022-07-11	7.330	7.590	7.330	7.510	7.447	18,798,523
2022-07-08	7.360	7.460	7.320	7.320	7.258	7,443,068
2022-07-07	7.400	7.470	7.350	7.380	7.318	6,615,347
2022-07-06	7.470	7.500	7.320	7.370	7.308	9,425,798
2022-07-05	7.620	7.670	7.410	7.470	7.407	9,740,700
2022-07-04	7.570	7.650	7.450	7.620	7.556	11,292,110
2022-07-01	7.730	7.760	7.550	7.570	7.506	10,685,065
2022-06-30	7.660	7.840	7.660	7.690	7.625	11,763,216
2022-06-29	7.830	7.890	7.670	7.690	7.625	14,996,234
2022-06-28	7.720	7.880	7.650	7.840	7.774	15,715,890
2022-06-27	7.870	7.900	7.720	7.720	7.655	14,842,465
2022-06-24	7.740	7.860	7.690	7.810	7.744	14,494,283
2022-06-23	7.530	7.820	7.520	7.760	7.694	20,181,166
2022-06-22	7.710	7.750	7.520	7.540	7.476	14,188,741
2022-06-21	7.730	7.790	7.550	7.670	7.605	16,985,703
2022-06-20	7.740	7.900	7.710	7.740	7.675	20,098,313
2022-06-17	7.720	7.970	7.660	7.780	7.714	28,160,518
2022-06-16	8.200	8.200	7.810	7.820	7.754	50,915,396
2022-06-15	8.380	8.770	8.250	8.310	8.240	78,829,130
2022-06-14	7.570	8.400	7.430	8.200	8.131	45,077,475
2022-06-13	7.570	7.880	7.570	7.640	7.575	26,067,033
2022-06-10	7.440	7.740	7.320	7.730	7.665	36,894,622
2022-06-09	7.480	7.770	7.390	7.520	7.456	33,235,819
2022-06-08	7.370	7.470	7.260	7.400	7.337	17,795,714
2022-06-07	7.370	7.470	7.240	7.330	7.268	21,288,686
2022-06-06	7.160	7.350	7.130	7.350	7.288	20,698,636
2022-06-02	7.220	7.250	7.090	7.220	7.159	18,189,050
2022-06-01	7.160	7.290	7.010	7.240	7.179	22,361,282
2022-05-31	7.320	7.360	7.090	7.350	7.156	20,654,235
2022-05-30	7.090	7.250	7.060	7.250	7.059	17,593,710
2022-05-27	7.150	7.180	6.970	7.050	6.864	11,992,199
2022-05-26	6.930	7.320	6.860	7.100	6.913	18,998,859
2022-05-25	6.990	7.020	6.850	6.930	6.747	11,244,417
2022-05-24	7.290	7.410	6.910	6.910	6.728	25,261,785
2022-05-23	7.190	7.450	7.120	7.390	7.195	24,995,959
2022-05-20	7.070	7.240	7.050	7.130	6.942	15,954,144
2022-05-19	6.890	7.050	6.870	7.050	6.864	12,138,174
2022-05-18	7.020	7.140	6.980	7.030	6.844	13,362,039
2022-05-17	6.970	7.040	6.880	7.030	6.844	15,810,801
2022-05-16	7.070	7.160	6.860	7.030	6.844	28,325,191
2022-05-13	6.730	6.920	6.660	6.920	6.737	18,464,331
2022-05-12	6.650	6.780	6.560	6.730	6.552	17,854,466
2022-05-11	6.560	7.030	6.550	6.740	6.562	28,277,265
2022-05-10	6.310	6.600	6.300	6.560	6.387	14,404,016
2022-05-09	6.320	6.480	6.320	6.430	6.260	7,794,422

← NewerPage 18 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.