Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.700	11.790	11.440	11.510	11.510	49,594,810
2026-01-14	11.530	12.340	11.510	11.820	11.820	112,347,334
2026-01-13	11.870	11.940	11.510	11.570	11.570	51,188,540
2026-01-12	11.390	11.900	11.360	11.850	11.850	69,704,409
2026-01-09	11.350	11.540	11.320	11.460	11.460	38,274,419
2026-01-08	11.540	11.560	11.330	11.350	11.350	39,622,487
2026-01-07	11.920	11.920	11.570	11.620	11.620	61,816,970
2026-01-06	11.280	11.950	11.250	11.910	11.910	95,122,328
2026-01-05	11.090	11.290	11.000	11.290	11.290	36,525,962
2025-12-31	11.160	11.230	11.040	11.060	11.060	22,727,062
2025-12-30	11.140	11.250	11.120	11.150	11.150	23,021,240
2025-12-29	11.200	11.280	11.150	11.190	11.190	21,480,730
2025-12-26	11.290	11.460	11.240	11.280	11.280	32,808,692
2025-12-25	11.200	11.330	11.170	11.310	11.310	28,505,780
2025-12-24	11.000	11.200	11.000	11.180	11.180	25,686,008
2025-12-23	11.130	11.140	11.000	11.020	11.020	20,569,970
2025-12-22	11.110	11.180	11.090	11.120	11.120	18,690,632
2025-12-19	11.020	11.140	10.970	11.110	11.110	23,990,052
2025-12-18	11.240	11.300	11.020	11.020	11.020	28,038,860
2025-12-17	11.100	11.350	10.960	11.250	11.250	36,426,198
2025-12-16	11.080	11.210	11.050	11.100	11.100	26,042,641
2025-12-15	11.150	11.340	11.150	11.160	11.160	22,391,644
2025-12-12	11.260	11.370	11.240	11.280	11.280	21,521,432
2025-12-11	11.460	11.460	11.240	11.240	11.240	25,306,823
2025-12-10	11.360	11.530	11.340	11.460	11.460	26,895,683
2025-12-09	11.520	11.620	11.450	11.460	11.460	37,120,442
2025-12-08	11.990	11.990	11.670	11.690	11.690	75,921,409
2025-12-05	11.200	12.080	11.160	11.700	11.700	89,188,415
2025-12-04	11.020	11.240	10.930	11.190	11.190	30,880,575
2025-12-03	11.250	11.290	10.960	11.000	11.000	25,917,486
2025-12-02	11.280	11.280	11.150	11.170	11.170	17,305,370
2025-12-01	11.270	11.380	11.240	11.300	11.300	24,875,014
2025-11-28	11.100	11.340	11.030	11.270	11.270	32,523,962
2025-11-27	11.090	11.260	11.060	11.100	11.100	21,570,475
2025-11-26	11.220	11.270	11.110	11.160	11.160	21,976,827
2025-11-25	11.280	11.330	11.170	11.220	11.220	30,791,373
2025-11-24	11.260	11.340	11.010	11.250	11.250	30,148,577
2025-11-21	11.400	11.590	11.210	11.210	11.210	36,791,417
2025-11-20	12.070	12.150	11.560	11.600	11.600	43,198,695
2025-11-19	11.600	11.830	11.560	11.690	11.690	32,207,600
2025-11-18	11.700	11.830	11.570	11.640	11.640	34,915,191
2025-11-17	11.750	11.840	11.630	11.730	11.730	49,783,096
2025-11-14	11.560	11.650	11.480	11.480	11.480	38,147,460
2025-11-13	11.520	11.740	11.480	11.710	11.710	54,487,564
2025-11-12	12.380	12.380	11.410	11.650	11.650	132,479,572
2025-11-11	12.850	12.860	12.600	12.680	12.680	45,105,646
2025-11-10	12.450	13.000	12.430	12.820	12.820	65,356,826
2025-11-07	12.770	12.820	12.460	12.470	12.470	68,332,830
2025-11-06	13.010	13.250	12.910	12.980	12.980	82,104,702
2025-11-05	12.870	13.500	12.830	13.160	13.160	112,584,667
2025-11-04	12.800	13.230	12.520	13.080	13.080	86,218,532
2025-11-03	12.790	12.950	12.450	12.860	12.860	51,592,123
2025-10-31	12.710	13.080	12.700	12.890	12.890	64,110,094
2025-10-30	13.100	13.240	12.710	12.710	12.710	83,267,369
2025-10-29	12.580	13.040	12.580	12.910	12.910	89,445,499
2025-10-28	12.750	12.920	12.660	12.700	12.700	101,497,896
2025-10-27	12.850	13.670	12.730	13.120	13.120	165,620,618
2025-10-24	12.320	12.490	12.200	12.430	12.430	57,968,001
2025-10-23	12.160	12.340	11.970	12.320	12.320	42,738,290
2025-10-22	12.300	12.350	12.160	12.180	12.180	38,920,025

← NewerPage 4 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.