Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.350	12.550	12.290	12.400	12.400	60,080,677
2025-10-20	12.440	12.510	12.250	12.320	12.320	47,380,414
2025-10-17	12.750	12.810	12.260	12.280	12.280	59,744,022
2025-10-16	12.900	12.980	12.640	12.720	12.720	67,313,761
2025-10-15	13.160	13.240	12.730	13.000	13.000	97,897,628
2025-10-14	13.630	13.990	13.090	13.130	13.130	124,016,042
2025-10-13	13.150	14.570	13.140	13.630	13.630	155,665,694
2025-10-10	13.080	13.840	13.010	13.620	13.620	167,624,030
2025-10-09	13.010	13.290	12.750	13.140	13.140	107,226,089
2025-09-30	13.200	13.440	13.040	13.180	13.180	170,481,000
2025-09-29	12.550	13.950	12.410	13.560	13.560	261,106,013
2025-09-26	12.240	13.150	12.200	12.680	12.680	174,028,724
2025-09-25	12.610	12.690	12.180	12.180	12.180	174,132,553
2025-09-24	11.360	12.710	11.320	12.710	12.710	218,384,286
2025-09-23	11.330	11.770	11.120	11.550	11.550	130,970,762
2025-09-22	10.850	11.130	10.830	11.110	11.110	37,724,011
2025-09-19	11.230	11.240	10.820	10.850	10.850	56,289,169
2025-09-18	11.630	11.630	11.110	11.210	11.210	77,693,169
2025-09-17	11.500	11.710	11.450	11.700	11.700	59,773,189
2025-09-16	11.390	11.630	11.350	11.540	11.540	52,156,234
2025-09-15	11.440	11.580	11.390	11.400	11.400	39,524,278
2025-09-12	11.530	11.780	11.430	11.440	11.440	63,254,983
2025-09-11	11.180	11.580	11.100	11.540	11.540	73,384,428
2025-09-10	11.230	11.350	11.140	11.200	11.200	33,765,425
2025-09-09	11.360	11.400	11.180	11.220	11.220	41,425,626
2025-09-08	11.400	11.430	11.230	11.370	11.370	41,257,957
2025-09-05	11.380	11.440	11.100	11.400	11.400	54,058,361
2025-09-04	11.360	11.630	11.100	11.290	11.290	73,573,305
2025-09-03	12.290	12.340	11.210	11.350	11.350	87,717,176
2025-09-02	12.570	12.580	12.050	12.150	12.150	69,925,585
2025-09-01	12.630	12.740	12.450	12.580	12.580	69,217,620
2025-08-29	12.990	13.070	12.680	12.840	12.840	90,741,122
2025-08-28	12.400	13.000	12.280	12.990	12.990	107,163,965
2025-08-27	12.800	13.400	12.420	12.430	12.430	132,078,780
2025-08-26	12.620	13.350	12.620	12.870	12.870	184,894,642
2025-08-25	12.090	13.050	12.080	12.780	12.780	248,904,277
2025-08-22	11.590	11.870	11.570	11.860	11.860	94,190,436
2025-08-21	11.870	12.080	11.580	11.640	11.640	75,722,908
2025-08-20	12.180	12.180	11.580	11.870	11.870	124,858,997
2025-08-19	12.250	12.640	12.160	12.190	12.190	118,458,103
2025-08-18	11.890	12.920	11.410	12.490	12.490	211,569,059
2025-08-15	11.030	12.000	10.970	11.780	11.780	183,380,693
2025-08-14	11.280	11.390	10.990	11.040	11.040	84,423,916
2025-08-13	11.420	11.500	11.100	11.330	11.330	118,205,743
2025-08-12	11.190	11.440	11.110	11.330	11.330	87,072,150
2025-08-11	10.840	11.280	10.800	11.190	11.190	95,932,650
2025-08-08	10.910	10.920	10.660	10.790	10.790	43,185,242
2025-08-07	10.850	10.990	10.780	10.910	10.910	48,364,160
2025-08-06	10.820	10.890	10.730	10.870	10.870	45,744,991
2025-08-05	10.900	11.050	10.750	10.880	10.880	55,019,311
2025-08-04	10.500	10.960	10.410	10.900	10.900	46,008,681
2025-08-01	10.860	10.970	10.670	10.700	10.700	49,326,976
2025-07-31	11.080	11.280	10.780	10.880	10.880	68,086,828
2025-07-30	11.240	11.410	11.000	11.160	11.160	68,047,338
2025-07-29	11.290	11.290	10.900	11.220	11.220	77,117,301
2025-07-28	11.230	11.580	11.200	11.360	11.360	71,122,562
2025-07-25	11.430	11.530	11.200	11.280	11.280	80,031,999
2025-07-24	11.150	11.630	11.070	11.550	11.550	111,764,168
2025-07-23	11.500	12.100	11.360	11.370	11.370	157,234,979
2025-07-22	11.000	11.990	10.970	11.590	11.590	174,385,720

← NewerPage 5 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.