Xiangcai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 9.030 | 9.170 | 8.970 | 9.000 | 8.762 | 9,980,731 |
| 2021-11-04 | 9.170 | 9.270 | 9.060 | 9.110 | 8.869 | 9,982,495 |
| 2021-11-03 | 9.140 | 9.250 | 9.070 | 9.150 | 8.908 | 12,448,576 |
| 2021-11-02 | 8.940 | 9.270 | 8.900 | 9.150 | 8.908 | 22,468,659 |
| 2021-11-01 | 8.710 | 9.470 | 8.680 | 9.100 | 8.860 | 29,273,597 |
| 2021-10-29 | 8.500 | 8.680 | 8.420 | 8.610 | 8.383 | 10,007,818 |
| 2021-10-28 | 8.460 | 8.760 | 8.400 | 8.520 | 8.295 | 15,286,928 |
| 2021-10-27 | 8.670 | 8.700 | 8.400 | 8.450 | 8.227 | 10,465,394 |
| 2021-10-26 | 8.720 | 8.870 | 8.660 | 8.670 | 8.441 | 11,571,759 |
| 2021-10-25 | 8.850 | 8.900 | 8.190 | 8.850 | 8.616 | 21,280,078 |
| 2021-10-22 | 9.410 | 9.500 | 8.640 | 8.930 | 8.694 | 19,468,927 |
| 2021-10-21 | 9.460 | 9.540 | 9.400 | 9.440 | 9.191 | 9,203,726 |
| 2021-10-20 | 9.490 | 9.560 | 9.430 | 9.490 | 9.239 | 7,287,392 |
| 2021-10-19 | 9.520 | 9.620 | 9.460 | 9.530 | 9.278 | 8,948,004 |
| 2021-10-18 | 9.560 | 9.590 | 9.450 | 9.490 | 9.239 | 6,684,968 |
| 2021-10-15 | 9.640 | 9.660 | 9.530 | 9.560 | 9.308 | 7,403,814 |
| 2021-10-14 | 9.670 | 9.700 | 9.600 | 9.650 | 9.395 | 7,103,002 |
← NewerPage 21 of 21 · 1,217 trading days
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.