Xiangcai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.910 | 8.690 | 7.890 | 8.690 | 8.690 | 115,301,634 |
| 2026-07-16 | 7.700 | 7.990 | 7.680 | 7.900 | 7.900 | 38,669,361 |
| 2026-07-15 | 7.540 | 7.860 | 7.510 | 7.810 | 7.810 | 42,879,736 |
| 2026-07-14 | 7.470 | 7.730 | 7.450 | 7.650 | 7.650 | 49,377,923 |
| 2026-07-13 | 7.420 | 7.450 | 7.200 | 7.210 | 7.210 | 22,284,983 |
| 2026-07-10 | 7.570 | 7.570 | 7.300 | 7.460 | 7.460 | 26,811,924 |
| 2026-07-09 | 7.490 | 7.630 | 7.450 | 7.600 | 7.600 | 19,483,919 |
| 2026-07-08 | 7.520 | 7.600 | 7.430 | 7.500 | 7.500 | 13,728,457 |
| 2026-07-07 | 7.700 | 7.710 | 7.480 | 7.520 | 7.520 | 20,882,695 |
| 2026-07-06 | 7.860 | 7.900 | 7.690 | 7.750 | 7.750 | 21,351,016 |
| 2026-07-03 | 7.890 | 7.960 | 7.680 | 7.790 | 7.790 | 26,195,759 |
| 2026-07-02 | 7.950 | 8.140 | 7.790 | 7.820 | 7.820 | 36,343,337 |
| 2026-07-01 | 7.510 | 8.220 | 7.470 | 8.030 | 8.030 | 58,843,931 |
| 2026-06-30 | 7.540 | 7.650 | 7.410 | 7.530 | 7.530 | 23,278,680 |
| 2026-06-29 | 7.570 | 7.660 | 7.420 | 7.540 | 7.540 | 25,402,153 |
| 2026-06-26 | 8.050 | 8.110 | 7.570 | 7.570 | 7.570 | 39,839,664 |
| 2026-06-25 | 7.950 | 8.240 | 7.840 | 8.110 | 8.110 | 45,497,869 |
| 2026-06-24 | 8.260 | 8.360 | 7.900 | 7.950 | 7.950 | 35,752,513 |
| 2026-06-23 | 8.200 | 8.520 | 8.130 | 8.300 | 8.300 | 49,274,240 |
| 2026-06-22 | 7.710 | 8.280 | 7.640 | 8.270 | 8.270 | 47,990,486 |
| 2026-06-18 | 7.980 | 8.010 | 7.720 | 7.740 | 7.740 | 22,446,600 |
| 2026-06-17 | 8.120 | 8.230 | 7.970 | 8.010 | 8.010 | 20,586,300 |
| 2026-06-16 | 8.070 | 8.250 | 7.960 | 8.180 | 8.180 | 24,655,700 |
| 2026-06-15 | 7.880 | 8.380 | 7.880 | 8.090 | 8.090 | 43,568,600 |
| 2026-06-12 | 7.510 | 7.910 | 7.460 | 7.860 | 7.860 | 36,715,132 |
| 2026-06-11 | 7.590 | 7.680 | 7.410 | 7.490 | 7.490 | 16,953,600 |
| 2026-06-10 | 7.610 | 7.670 | 7.490 | 7.650 | 7.650 | 18,841,500 |
| 2026-06-09 | 7.660 | 7.690 | 7.530 | 7.660 | 7.660 | 16,793,421 |
| 2026-06-08 | 7.720 | 7.860 | 7.540 | 7.620 | 7.620 | 23,017,100 |
| 2026-06-05 | 7.980 | 7.980 | 7.810 | 7.830 | 7.830 | 20,710,000 |
| 2026-06-04 | 8.120 | 8.220 | 7.900 | 7.960 | 7.960 | 22,147,501 |
| 2026-06-03 | 8.250 | 8.350 | 8.140 | 8.160 | 8.160 | 19,026,633 |
| 2026-06-02 | 8.480 | 8.520 | 8.140 | 8.290 | 8.290 | 31,000,630 |
| 2026-06-01 | 8.480 | 8.540 | 8.350 | 8.500 | 8.500 | 19,866,710 |
| 2026-05-29 | 8.490 | 8.720 | 8.450 | 8.480 | 8.480 | 27,657,866 |
| 2026-05-28 | 8.680 | 8.700 | 8.430 | 8.490 | 8.490 | 23,544,834 |
| 2026-05-27 | 8.800 | 9.040 | 8.660 | 8.680 | 8.680 | 26,596,989 |
| 2026-05-26 | 8.820 | 8.950 | 8.730 | 8.890 | 8.890 | 28,697,260 |
| 2026-05-25 | 8.960 | 9.140 | 8.810 | 8.890 | 8.890 | 29,774,109 |
| 2026-05-22 | 8.900 | 9.080 | 8.620 | 9.050 | 9.050 | 43,628,501 |
| 2026-05-21 | 8.850 | 9.340 | 8.840 | 8.860 | 8.860 | 58,951,326 |
| 2026-05-20 | 8.860 | 8.910 | 8.770 | 8.800 | 8.800 | 15,060,500 |
| 2026-05-19 | 8.840 | 8.960 | 8.780 | 8.910 | 8.910 | 19,739,000 |
| 2026-05-18 | 8.750 | 8.990 | 8.700 | 8.880 | 8.880 | 25,006,078 |
| 2026-05-15 | 9.070 | 9.130 | 8.750 | 8.780 | 8.780 | 50,149,229 |
| 2026-05-14 | 9.360 | 9.690 | 9.120 | 9.130 | 9.130 | 69,061,799 |
| 2026-05-13 | 9.220 | 9.370 | 9.080 | 9.120 | 9.120 | 29,678,198 |
| 2026-05-12 | 9.160 | 9.210 | 9.010 | 9.070 | 9.070 | 22,453,700 |
| 2026-05-11 | 9.050 | 9.220 | 9.040 | 9.170 | 9.170 | 25,303,796 |
| 2026-05-08 | 9.040 | 9.150 | 9.000 | 9.090 | 9.090 | 17,103,359 |
| 2026-05-07 | 9.190 | 9.220 | 8.970 | 9.050 | 9.050 | 24,736,629 |
| 2026-05-06 | 8.880 | 9.230 | 8.870 | 9.150 | 9.150 | 32,459,652 |
| 2026-04-30 | 8.850 | 9.040 | 8.830 | 8.880 | 8.880 | 18,250,400 |
| 2026-04-29 | 8.720 | 8.920 | 8.720 | 8.850 | 8.850 | 23,028,990 |
| 2026-04-28 | 8.630 | 9.180 | 8.610 | 8.820 | 8.820 | 39,833,200 |
| 2026-04-27 | 8.660 | 8.710 | 8.230 | 8.670 | 8.670 | 52,340,062 |
| 2026-04-24 | 9.300 | 9.320 | 9.080 | 9.110 | 9.110 | 24,554,000 |
| 2026-04-23 | 9.480 | 9.510 | 9.320 | 9.340 | 9.340 | 21,683,473 |
| 2026-04-22 | 9.380 | 9.610 | 9.360 | 9.490 | 9.490 | 26,023,801 |
| 2026-04-21 | 9.580 | 9.600 | 9.400 | 9.410 | 9.410 | 19,799,901 |
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.