Xiangcai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.310 | 7.370 | 7.260 | 7.330 | 7.330 | 27,747,276 |
| 2024-10-23 | 7.380 | 7.490 | 7.320 | 7.350 | 7.350 | 40,246,235 |
| 2024-10-22 | 7.340 | 7.420 | 7.290 | 7.370 | 7.370 | 34,536,137 |
| 2024-10-21 | 7.410 | 7.450 | 7.300 | 7.340 | 7.340 | 54,544,038 |
| 2024-10-18 | 7.170 | 7.780 | 7.100 | 7.500 | 7.500 | 74,287,139 |
| 2024-10-17 | 7.340 | 7.400 | 7.180 | 7.190 | 7.190 | 37,353,681 |
| 2024-10-16 | 7.120 | 7.470 | 7.120 | 7.300 | 7.300 | 53,486,555 |
| 2024-10-15 | 7.500 | 7.840 | 7.350 | 7.400 | 7.400 | 80,166,664 |
| 2024-10-14 | 7.380 | 7.480 | 7.070 | 7.430 | 7.430 | 51,685,084 |
| 2024-10-11 | 7.400 | 7.620 | 7.230 | 7.330 | 7.330 | 61,114,845 |
| 2024-10-10 | 7.940 | 8.150 | 7.350 | 7.530 | 7.530 | 82,859,111 |
| 2024-10-09 | 8.330 | 8.790 | 7.930 | 7.930 | 7.930 | 134,242,383 |
| 2024-10-08 | 8.810 | 8.810 | 8.190 | 8.810 | 8.810 | 148,190,118 |
| 2024-09-30 | 7.850 | 8.010 | 7.510 | 8.010 | 8.010 | 135,131,092 |
| 2024-09-27 | 6.960 | 7.300 | 6.840 | 7.280 | 7.280 | 79,078,805 |
| 2024-09-26 | 6.320 | 6.780 | 6.250 | 6.770 | 6.770 | 76,226,066 |
| 2024-09-25 | 6.400 | 6.600 | 6.370 | 6.380 | 6.380 | 71,718,297 |
| 2024-09-24 | 6.070 | 6.360 | 6.020 | 6.330 | 6.330 | 53,972,211 |
| 2024-09-23 | 6.050 | 6.050 | 6.000 | 6.020 | 6.020 | 10,371,509 |
| 2024-09-20 | 6.000 | 6.050 | 5.950 | 6.040 | 6.040 | 12,758,100 |
| 2024-09-19 | 5.960 | 6.080 | 5.920 | 6.010 | 6.010 | 20,980,500 |
| 2024-09-18 | 5.890 | 5.960 | 5.830 | 5.930 | 5.930 | 10,967,160 |
| 2024-09-13 | 5.960 | 6.010 | 5.900 | 5.900 | 5.900 | 13,612,200 |
| 2024-09-12 | 5.940 | 6.000 | 5.930 | 5.950 | 5.950 | 9,921,554 |
| 2024-09-11 | 5.940 | 6.000 | 5.920 | 5.950 | 5.950 | 7,625,500 |
| 2024-09-10 | 5.970 | 5.990 | 5.860 | 5.970 | 5.970 | 11,630,000 |
| 2024-09-09 | 5.900 | 6.020 | 5.810 | 5.980 | 5.980 | 17,046,550 |
| 2024-09-06 | 6.090 | 6.120 | 5.950 | 5.950 | 5.950 | 23,693,940 |
| 2024-09-05 | 5.920 | 5.980 | 5.900 | 5.970 | 5.970 | 11,094,032 |
| 2024-09-04 | 5.890 | 5.960 | 5.850 | 5.910 | 5.910 | 10,364,400 |
| 2024-09-03 | 5.860 | 5.930 | 5.850 | 5.900 | 5.900 | 9,839,900 |
| 2024-09-02 | 5.990 | 6.000 | 5.850 | 5.860 | 5.860 | 19,059,201 |
| 2024-08-30 | 5.900 | 6.130 | 5.810 | 6.040 | 6.040 | 42,163,900 |
| 2024-08-29 | 5.930 | 6.050 | 5.920 | 6.010 | 6.010 | 13,661,500 |
| 2024-08-28 | 5.890 | 5.980 | 5.880 | 5.960 | 5.960 | 9,534,100 |
| 2024-08-27 | 5.930 | 5.940 | 5.870 | 5.890 | 5.890 | 9,257,500 |
| 2024-08-26 | 5.970 | 5.990 | 5.920 | 5.950 | 5.950 | 11,501,000 |
| 2024-08-23 | 5.930 | 6.030 | 5.930 | 5.960 | 5.960 | 14,152,300 |
| 2024-08-22 | 6.150 | 6.180 | 5.940 | 5.950 | 5.950 | 21,810,300 |
| 2024-08-21 | 6.150 | 6.190 | 6.130 | 6.140 | 6.140 | 12,271,064 |
| 2024-08-20 | 6.290 | 6.290 | 6.150 | 6.170 | 6.170 | 22,473,811 |
| 2024-08-19 | 6.330 | 6.340 | 6.240 | 6.280 | 6.280 | 18,343,900 |
| 2024-08-16 | 6.370 | 6.410 | 6.300 | 6.320 | 6.320 | 27,185,611 |
| 2024-08-15 | 6.370 | 6.560 | 6.330 | 6.440 | 6.440 | 41,782,729 |
| 2024-08-14 | 6.310 | 6.450 | 6.300 | 6.380 | 6.380 | 32,406,245 |
| 2024-08-13 | 6.290 | 6.370 | 6.230 | 6.370 | 6.370 | 32,084,200 |
| 2024-08-12 | 6.330 | 6.360 | 6.190 | 6.270 | 6.270 | 26,625,382 |
| 2024-08-09 | 6.460 | 6.520 | 6.330 | 6.350 | 6.350 | 44,061,162 |
| 2024-08-08 | 6.480 | 6.610 | 6.410 | 6.440 | 6.440 | 65,331,106 |
| 2024-08-07 | 6.820 | 6.940 | 6.500 | 6.540 | 6.540 | 107,507,170 |
| 2024-08-06 | 7.500 | 7.790 | 6.750 | 6.880 | 6.880 | 157,653,983 |
| 2024-08-05 | 6.470 | 7.140 | 6.450 | 7.140 | 7.140 | 152,675,226 |
| 2024-08-02 | 6.460 | 6.710 | 6.440 | 6.490 | 6.490 | 33,924,546 |
| 2024-08-01 | 6.460 | 6.560 | 6.460 | 6.500 | 6.500 | 27,003,500 |
| 2024-07-31 | 6.210 | 6.600 | 6.180 | 6.540 | 6.540 | 46,564,824 |
| 2024-07-30 | 6.140 | 6.240 | 6.130 | 6.210 | 6.210 | 13,644,600 |
| 2024-07-29 | 6.190 | 6.220 | 6.110 | 6.140 | 6.140 | 12,958,756 |
| 2024-07-26 | 6.150 | 6.290 | 6.100 | 6.220 | 6.220 | 18,404,113 |
| 2024-07-25 | 5.950 | 6.230 | 5.930 | 6.160 | 6.160 | 21,543,600 |
| 2024-07-24 | 6.060 | 6.070 | 5.950 | 5.950 | 5.950 | 12,301,203 |
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.