Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.490	6.530	6.330	6.380	6.212	15,230,600
2022-05-05	6.630	6.720	6.510	6.600	6.426	22,576,685
2022-04-29	6.550	6.800	6.420	6.730	6.552	40,858,954
2022-04-28	6.300	6.400	6.100	6.180	6.017	19,455,647
2022-04-27	6.190	6.520	6.080	6.460	6.289	23,593,115
2022-04-26	6.900	6.950	6.410	6.430	6.260	25,803,148
2022-04-25	7.440	7.500	6.880	6.900	6.718	24,056,940
2022-04-22	7.650	7.850	7.560	7.580	7.380	15,791,060
2022-04-21	7.770	7.920	7.510	7.830	7.623	22,029,871
2022-04-20	7.910	7.990	7.800	7.830	7.623	11,553,800
2022-04-19	7.890	7.980	7.860	7.950	7.740	13,148,809
2022-04-18	7.950	8.070	7.790	7.960	7.750	26,373,336
2022-04-15	8.100	8.410	8.100	8.220	8.003	33,050,817
2022-04-14	7.980	8.300	7.910	8.150	7.935	31,198,169
2022-04-13	8.020	8.070	7.870	7.880	7.672	18,266,064
2022-04-12	7.950	8.330	7.770	8.100	7.886	23,681,289
2022-04-11	8.190	8.230	7.770	7.950	7.740	24,161,447
2022-04-08	8.190	8.320	7.970	8.300	8.081	22,036,318
2022-04-07	8.400	8.450	8.170	8.180	7.964	15,323,131
2022-04-06	8.350	8.450	8.310	8.400	8.178	14,020,650
2022-04-01	8.230	8.410	8.210	8.400	8.178	17,063,245
2022-03-31	8.230	8.460	8.220	8.280	8.061	15,982,587
2022-03-30	8.170	8.370	8.150	8.300	8.081	19,135,638
2022-03-29	8.300	8.310	8.080	8.110	7.896	11,284,116
2022-03-28	8.200	8.360	8.160	8.260	8.042	9,974,357
2022-03-25	8.360	8.500	8.290	8.300	8.081	13,065,864
2022-03-24	8.300	8.570	8.290	8.400	8.178	15,187,178
2022-03-23	8.460	8.490	8.370	8.370	8.149	11,079,800
2022-03-22	8.510	8.590	8.430	8.450	8.227	15,085,817
2022-03-21	8.660	8.670	8.500	8.530	8.305	18,921,132
2022-03-18	8.680	8.780	8.570	8.750	8.519	24,130,282
2022-03-17	8.630	8.880	8.530	8.700	8.470	34,426,334
2022-03-16	8.330	8.770	8.200	8.710	8.480	37,424,360
2022-03-15	8.190	8.660	8.160	8.220	8.003	28,139,558
2022-03-14	8.300	8.490	8.230	8.240	8.022	13,705,423
2022-03-11	8.100	8.600	7.950	8.480	8.256	24,895,420
2022-03-10	8.410	8.440	8.200	8.200	7.983	12,103,773
2022-03-09	8.540	8.630	8.000	8.250	8.032	15,877,169
2022-03-08	8.610	8.750	8.520	8.540	8.314	13,473,659
2022-03-07	8.770	8.770	8.580	8.630	8.402	13,207,885
2022-03-04	8.950	8.960	8.760	8.820	8.587	19,481,933
2022-03-03	8.880	9.250	8.840	9.040	8.801	30,056,432
2022-03-02	8.800	8.860	8.770	8.840	8.607	8,126,253
2022-03-01	8.850	8.890	8.770	8.870	8.636	10,241,300
2022-02-28	8.900	8.980	8.790	8.830	8.597	12,613,681
2022-02-25	8.820	8.900	8.740	8.790	8.558	12,068,023
2022-02-24	8.970	9.050	8.600	8.730	8.499	20,396,986
2022-02-23	8.900	9.040	8.880	9.010	8.772	11,772,938
2022-02-22	8.970	9.120	8.850	8.900	8.665	13,092,755
2022-02-21	8.990	9.070	8.970	9.050	8.811	11,527,450
2022-02-18	8.750	9.070	8.750	8.990	8.753	13,030,686
2022-02-17	9.010	9.030	8.860	8.890	8.655	16,242,065
2022-02-16	9.070	9.110	8.980	9.050	8.811	14,475,300
2022-02-15	8.990	9.090	8.950	9.030	8.792	17,215,006
2022-02-14	9.220	9.260	8.980	9.090	8.850	52,475,545
2022-02-11	8.900	9.830	8.880	9.610	9.356	76,943,556
2022-02-10	8.950	9.030	8.860	8.940	8.704	9,402,158
2022-02-09	8.880	9.020	8.850	8.960	8.723	12,407,293
2022-02-08	8.660	8.980	8.610	8.970	8.733	16,499,296
2022-02-07	8.700	8.780	8.620	8.660	8.431	9,426,426

← NewerPage 19 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.