Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.180	8.670	8.110	8.420	8.420	153,504,818
2025-04-21	8.030	8.290	8.030	8.240	8.240	85,293,038
2025-04-18	8.170	8.270	7.980	8.160	8.160	98,670,822
2025-04-17	7.920	8.450	7.910	8.140	8.140	129,983,795
2025-04-16	8.090	8.110	7.880	7.990	7.990	69,349,052
2025-04-15	8.300	8.320	8.020	8.120	8.120	90,131,120
2025-04-14	8.310	8.380	8.150	8.300	8.300	127,224,814
2025-04-11	8.510	8.720	8.300	8.380	8.380	166,038,333
2025-04-10	8.600	9.200	8.510	8.680	8.680	233,669,675
2025-04-09	8.600	9.250	7.930	8.770	8.770	246,477,512
2025-04-08	8.800	9.370	8.530	8.810	8.810	293,589,237
2025-04-07	7.880	9.230	7.880	9.050	9.050	310,162,833
2025-04-03	8.120	8.930	8.100	8.390	8.390	233,734,192
2025-04-02	7.430	8.420	7.430	8.240	8.240	254,480,713
2025-04-01	8.340	8.340	7.590	7.650	7.650	213,101,475
2025-03-31	7.580	7.580	7.580	7.580	7.580	13,372,492
2025-03-28	6.890	6.890	6.890	6.890	6.890	0
2025-03-27	6.890	6.890	6.890	6.890	6.890	0
2025-03-26	6.890	6.890	6.890	6.890	6.890	0
2025-03-25	6.890	6.890	6.890	6.890	6.890	0
2025-03-24	6.890	6.890	6.890	6.890	6.890	0
2025-03-21	6.890	6.890	6.890	6.890	6.890	0
2025-03-20	6.890	6.890	6.890	6.890	6.890	0
2025-03-19	6.890	6.890	6.890	6.890	6.890	0
2025-03-18	6.890	6.890	6.890	6.890	6.890	0
2025-03-17	6.890	6.890	6.890	6.890	6.890	0
2025-03-14	6.720	6.960	6.690	6.890	6.890	41,260,560
2025-03-13	6.740	6.800	6.660	6.720	6.720	16,718,400
2025-03-12	6.750	6.830	6.710	6.750	6.750	19,628,600
2025-03-11	6.660	6.740	6.630	6.730	6.730	14,146,504
2025-03-10	6.710	6.740	6.670	6.710	6.710	14,347,801
2025-03-07	6.840	6.840	6.710	6.730	6.730	20,150,500
2025-03-06	6.750	6.880	6.730	6.860	6.860	26,311,203
2025-03-05	6.770	6.790	6.670	6.720	6.720	14,187,780
2025-03-04	6.670	6.790	6.670	6.770	6.770	15,861,568
2025-03-03	6.730	6.810	6.670	6.700	6.700	18,557,925
2025-02-28	6.900	6.990	6.700	6.730	6.730	26,668,670
2025-02-27	6.930	7.000	6.810	6.930	6.930	32,906,128
2025-02-26	6.840	6.980	6.830	6.970	6.970	26,391,057
2025-02-25	6.860	6.900	6.830	6.840	6.840	15,503,502
2025-02-24	6.960	7.010	6.880	6.920	6.920	22,746,600
2025-02-21	6.880	7.040	6.780	7.000	7.000	41,006,278
2025-02-20	6.860	6.910	6.780	6.860	6.860	15,592,884
2025-02-19	6.780	6.900	6.770	6.860	6.860	16,078,815
2025-02-18	6.960	6.970	6.750	6.800	6.800	20,621,900
2025-02-17	7.090	7.090	6.920	6.980	6.980	20,824,200
2025-02-14	6.940	7.030	6.930	6.980	6.980	17,604,737
2025-02-13	6.990	7.060	6.950	6.990	6.990	27,345,353
2025-02-12	6.900	7.020	6.870	7.010	7.010	22,863,992
2025-02-11	6.980	6.980	6.830	6.920	6.920	20,512,392
2025-02-10	6.920	7.020	6.870	6.980	6.980	24,567,726
2025-02-07	6.770	7.010	6.720	6.900	6.900	38,353,602
2025-02-06	6.600	6.770	6.560	6.750	6.750	20,320,529
2025-02-05	6.580	6.640	6.530	6.620	6.620	15,366,683
2025-01-27	6.770	6.780	6.520	6.520	6.520	21,321,221
2025-01-24	6.640	6.750	6.620	6.720	6.720	18,754,060
2025-01-23	6.780	6.900	6.670	6.670	6.670	29,867,700
2025-01-22	6.700	6.710	6.620	6.660	6.660	12,213,500
2025-01-21	6.750	6.750	6.630	6.700	6.700	14,987,481
2025-01-20	6.730	6.820	6.680	6.710	6.710	17,031,800

← NewerPage 7 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.