Xiangcai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 10.920 | 11.050 | 10.830 | 10.980 | 10.980 | 67,001,982 |
| 2025-07-18 | 10.910 | 10.970 | 10.810 | 10.930 | 10.930 | 60,015,511 |
| 2025-07-17 | 10.930 | 11.030 | 10.850 | 10.940 | 10.940 | 71,155,300 |
| 2025-07-16 | 10.900 | 11.050 | 10.720 | 10.990 | 10.990 | 88,710,534 |
| 2025-07-15 | 11.140 | 11.170 | 10.780 | 10.930 | 10.930 | 106,009,221 |
| 2025-07-14 | 11.610 | 11.670 | 10.810 | 10.940 | 10.940 | 153,191,288 |
| 2025-07-11 | 11.390 | 12.400 | 11.090 | 11.430 | 11.430 | 257,019,750 |
| 2025-07-10 | 11.780 | 11.850 | 11.170 | 11.390 | 11.390 | 248,356,685 |
| 2025-07-09 | 11.090 | 12.430 | 11.080 | 12.080 | 12.080 | 285,185,035 |
| 2025-07-08 | 10.490 | 11.430 | 10.400 | 11.300 | 11.300 | 231,145,642 |
| 2025-07-07 | 10.080 | 10.770 | 10.080 | 10.500 | 10.500 | 187,410,741 |
| 2025-07-04 | 9.750 | 10.810 | 9.610 | 10.400 | 10.400 | 255,581,203 |
| 2025-07-03 | 9.760 | 10.060 | 9.750 | 9.830 | 9.830 | 90,627,300 |
| 2025-07-02 | 9.820 | 9.920 | 9.690 | 9.750 | 9.750 | 88,353,600 |
| 2025-07-01 | 10.090 | 10.160 | 9.770 | 9.870 | 9.870 | 110,918,280 |
| 2025-06-30 | 10.330 | 10.400 | 9.790 | 10.030 | 10.030 | 176,506,809 |
| 2025-06-27 | 10.200 | 11.090 | 10.100 | 10.330 | 10.330 | 301,339,727 |
| 2025-06-26 | 10.800 | 10.800 | 9.990 | 10.400 | 10.400 | 369,378,535 |
| 2025-06-25 | 9.390 | 10.000 | 9.350 | 10.000 | 10.000 | 253,729,754 |
| 2025-06-24 | 8.290 | 9.090 | 8.290 | 9.090 | 9.090 | 222,228,663 |
| 2025-06-23 | 8.110 | 8.300 | 8.110 | 8.260 | 8.260 | 46,864,901 |
| 2025-06-20 | 8.330 | 8.380 | 8.190 | 8.190 | 8.190 | 43,729,701 |
| 2025-06-19 | 8.570 | 8.580 | 8.270 | 8.300 | 8.300 | 78,528,102 |
| 2025-06-18 | 8.810 | 8.810 | 8.570 | 8.640 | 8.640 | 80,829,300 |
| 2025-06-17 | 8.950 | 9.050 | 8.750 | 8.870 | 8.870 | 97,803,064 |
| 2025-06-16 | 8.700 | 9.060 | 8.700 | 8.930 | 8.930 | 124,729,648 |
| 2025-06-13 | 8.510 | 9.050 | 8.470 | 8.810 | 8.810 | 155,306,433 |
| 2025-06-12 | 8.620 | 8.760 | 8.560 | 8.630 | 8.630 | 80,262,259 |
| 2025-06-11 | 8.660 | 8.980 | 8.580 | 8.750 | 8.750 | 131,697,659 |
| 2025-06-10 | 8.450 | 8.880 | 8.310 | 8.660 | 8.660 | 157,123,525 |
| 2025-06-09 | 8.250 | 8.560 | 8.250 | 8.480 | 8.480 | 116,925,585 |
| 2025-06-06 | 8.320 | 8.420 | 8.170 | 8.190 | 8.190 | 48,978,100 |
| 2025-06-05 | 8.320 | 8.550 | 8.210 | 8.330 | 8.330 | 75,949,730 |
| 2025-06-04 | 8.230 | 8.370 | 8.170 | 8.330 | 8.330 | 63,240,106 |
| 2025-06-03 | 8.100 | 8.320 | 8.080 | 8.250 | 8.250 | 55,300,139 |
| 2025-05-30 | 8.160 | 8.350 | 8.030 | 8.200 | 8.200 | 78,085,490 |
| 2025-05-29 | 8.020 | 8.330 | 8.000 | 8.180 | 8.180 | 71,204,434 |
| 2025-05-28 | 8.200 | 8.230 | 8.010 | 8.010 | 8.010 | 45,248,901 |
| 2025-05-27 | 8.150 | 8.240 | 8.080 | 8.180 | 8.180 | 43,851,064 |
| 2025-05-26 | 8.170 | 8.200 | 8.020 | 8.180 | 8.180 | 45,974,011 |
| 2025-05-23 | 8.360 | 8.360 | 8.160 | 8.190 | 8.190 | 66,497,222 |
| 2025-05-22 | 8.520 | 8.590 | 8.300 | 8.380 | 8.380 | 88,455,510 |
| 2025-05-21 | 8.660 | 8.980 | 8.600 | 8.640 | 8.640 | 107,726,452 |
| 2025-05-20 | 8.360 | 9.090 | 8.300 | 8.760 | 8.760 | 167,033,797 |
| 2025-05-19 | 8.130 | 8.750 | 8.080 | 8.500 | 8.500 | 154,097,817 |
| 2025-05-16 | 8.120 | 8.170 | 8.060 | 8.070 | 8.070 | 41,129,994 |
| 2025-05-15 | 8.270 | 8.320 | 8.080 | 8.090 | 8.090 | 68,033,364 |
| 2025-05-14 | 8.020 | 8.540 | 7.990 | 8.350 | 8.350 | 125,156,675 |
| 2025-05-13 | 8.250 | 8.260 | 8.050 | 8.050 | 8.050 | 57,543,299 |
| 2025-05-12 | 7.970 | 8.180 | 7.920 | 8.150 | 8.150 | 72,814,193 |
| 2025-05-09 | 8.150 | 8.190 | 7.890 | 7.910 | 7.910 | 63,438,900 |
| 2025-05-08 | 8.190 | 8.300 | 8.130 | 8.160 | 8.160 | 84,763,520 |
| 2025-05-07 | 8.640 | 8.880 | 8.220 | 8.260 | 8.260 | 168,127,312 |
| 2025-05-06 | 7.850 | 8.120 | 7.840 | 8.070 | 8.070 | 98,463,906 |
| 2025-04-30 | 7.800 | 7.980 | 7.780 | 7.790 | 7.790 | 54,476,794 |
| 2025-04-29 | 7.980 | 8.040 | 7.740 | 7.780 | 7.780 | 87,625,776 |
| 2025-04-28 | 8.250 | 8.430 | 7.920 | 8.000 | 8.000 | 116,541,623 |
| 2025-04-25 | 8.090 | 8.660 | 8.030 | 8.370 | 8.370 | 180,495,764 |
| 2025-04-24 | 8.340 | 8.350 | 8.020 | 8.030 | 8.030 | 99,824,618 |
| 2025-04-23 | 8.450 | 8.620 | 8.260 | 8.430 | 8.430 | 125,685,706 |
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.