Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.700	8.780	8.620	8.660	8.431	9,426,426
2022-01-28	8.760	8.780	8.560	8.590	8.363	9,450,900
2022-01-27	8.810	8.900	8.530	8.580	8.353	14,219,910
2022-01-26	8.900	9.030	8.690	8.900	8.665	16,079,397
2022-01-25	9.040	9.200	8.800	8.800	8.568	18,430,880
2022-01-24	9.080	9.800	9.050	9.220	8.977	24,285,691
2022-01-21	9.360	9.370	9.100	9.130	8.889	9,847,680
2022-01-20	9.240	9.410	9.150	9.340	9.093	12,706,604
2022-01-19	9.310	9.420	9.220	9.270	9.025	8,560,400
2022-01-18	9.300	9.510	9.230	9.380	9.132	12,055,448
2022-01-17	9.200	9.430	9.120	9.310	9.064	9,479,716
2022-01-14	9.720	9.720	9.240	9.330	9.084	22,598,805
2022-01-13	9.890	9.940	9.770	9.780	9.522	10,053,327
2022-01-12	9.890	9.910	9.780	9.870	9.609	8,958,500
2022-01-11	9.900	9.960	9.810	9.850	9.590	9,423,000
2022-01-10	9.850	9.930	9.800	9.890	9.629	8,776,752
2022-01-07	10.040	10.060	9.840	9.860	9.600	14,792,700
2022-01-06	10.100	10.160	9.900	9.980	9.716	21,794,255
2022-01-05	10.070	10.280	10.030	10.180	9.911	27,094,894
2022-01-04	10.080	10.100	9.960	10.050	9.785	15,981,267
2021-12-31	10.190	10.250	10.010	10.120	9.853	18,050,547
2021-12-30	10.180	10.350	10.090	10.160	9.892	23,225,570
2021-12-29	10.180	10.530	10.100	10.170	9.901	36,900,517
2021-12-28	9.950	10.130	9.940	10.130	9.863	15,078,303
2021-12-27	9.840	10.020	9.800	9.930	9.668	12,973,360
2021-12-24	10.040	10.070	9.840	9.840	9.580	15,708,800
2021-12-23	10.150	10.170	9.930	10.000	9.736	18,008,716
2021-12-22	10.140	10.300	10.050	10.130	9.863	23,196,041
2021-12-21	10.040	10.150	9.810	10.040	9.775	19,859,030
2021-12-20	10.030	10.140	9.970	9.980	9.716	21,012,613
2021-12-17	10.230	10.450	10.080	10.190	9.921	29,411,300
2021-12-16	10.110	10.210	10.020	10.200	9.931	22,420,632
2021-12-15	10.100	10.220	9.990	10.030	9.765	21,518,575
2021-12-14	10.100	10.310	10.020	10.060	9.794	26,488,381
2021-12-13	10.470	10.640	10.200	10.260	9.989	46,739,557
2021-12-10	10.290	10.430	10.170	10.290	10.018	40,054,281
2021-12-09	10.150	10.790	10.100	10.480	10.203	69,319,305
2021-12-08	9.920	10.250	9.700	10.200	9.931	38,335,902
2021-12-07	10.220	10.250	9.900	9.920	9.658	32,980,034
2021-12-06	10.280	10.690	10.050	10.070	9.804	61,461,910
2021-12-03	10.100	10.190	9.960	10.160	9.892	28,495,900
2021-12-02	10.040	10.340	9.990	10.130	9.863	41,422,765
2021-12-01	9.930	10.230	9.910	10.100	9.833	33,188,963
2021-11-30	10.290	10.360	9.870	10.000	9.736	45,063,267
2021-11-29	10.020	10.580	10.020	10.240	9.970	52,821,105
2021-11-26	10.250	10.400	10.110	10.210	9.940	36,155,087
2021-11-25	10.420	10.520	10.170	10.250	9.979	43,299,536
2021-11-24	10.580	10.690	10.380	10.420	10.145	58,712,832
2021-11-23	10.600	11.200	10.450	10.600	10.320	98,200,661
2021-11-22	10.150	11.010	10.030	10.780	10.495	124,857,854
2021-11-19	9.120	10.010	9.090	10.010	9.746	53,683,230
2021-11-18	9.230	9.250	9.090	9.100	8.860	8,470,703
2021-11-17	9.280	9.310	9.160	9.210	8.967	8,134,400
2021-11-16	9.380	9.440	9.230	9.280	9.035	10,483,910
2021-11-15	9.480	9.550	9.340	9.420	9.171	11,135,261
2021-11-12	9.420	9.470	9.310	9.450	9.200	13,514,731
2021-11-11	9.300	9.520	9.240	9.480	9.230	23,533,980
2021-11-10	9.020	9.660	9.000	9.340	9.093	28,724,471
2021-11-09	9.000	9.110	8.950	9.050	8.811	9,475,781
2021-11-08	9.000	9.130	8.950	9.050	8.811	8,921,989

← NewerPage 20 of 21 · 1,217 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.