Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.660	11.800	11.550	11.760	11.760	2,652,000
2026-10-16	12.040	12.140	11.660	11.830	11.830	3,620,925
2026-10-15	11.900	12.250	11.810	11.970	11.970	3,774,744
2026-10-14	12.000	12.300	11.930	12.030	12.030	3,071,499
2026-10-13	12.000	12.110	11.830	12.030	12.030	2,467,500
2026-10-12	12.210	12.340	12.030	12.060	12.060	3,416,100
2026-10-09	12.080	12.380	11.910	12.300	12.300	5,205,694
2026-10-08	11.660	12.190	11.600	12.070	12.070	6,751,657
2026-09-30	11.660	11.760	11.540	11.640	11.640	2,199,898
2026-09-29	11.700	11.730	11.450	11.650	11.650	3,009,557
2026-09-28	11.750	11.860	11.690	11.720	11.720	2,625,922
2026-09-24	11.810	11.970	11.710	11.740	11.740	2,271,697
2026-09-23	12.060	12.090	11.780	11.800	11.800	3,001,599
2026-09-22	11.930	12.200	11.760	12.060	12.060	4,738,298
2026-09-21	11.650	11.940	11.610	11.920	11.920	3,545,422
2026-09-18	11.270	11.750	11.200	11.640	11.640	3,639,531
2026-09-17	11.000	11.300	10.950	11.260	11.260	2,417,991
2026-09-16	11.000	11.100	10.800	11.100	11.100	2,061,600
2026-09-15	11.170	11.240	10.960	11.000	11.000	2,297,699
2026-09-14	11.200	11.320	11.100	11.170	11.170	2,446,495
2026-09-11	11.550	11.550	11.120	11.170	11.170	4,380,399
2026-09-10	11.900	12.100	11.530	11.580	11.580	4,189,299
2026-09-09	12.010	12.080	11.820	11.940	11.940	3,679,600
2026-09-08	11.900	12.140	11.860	12.080	12.080	5,149,457
2026-09-07	11.670	11.920	11.650	11.900	11.900	4,290,300
2026-09-04	11.560	11.870	11.450	11.680	11.680	5,476,200
2026-09-03	11.730	11.840	11.520	11.550	11.550	4,194,900
2026-09-02	11.780	11.890	11.630	11.740	11.740	5,256,799
2026-09-01	11.800	12.100	11.700	11.900	11.900	7,527,500
2026-08-31	11.950	12.200	11.710	11.820	11.820	10,015,100
2026-08-28	11.510	12.620	11.380	12.150	12.150	13,896,007
2026-08-27	11.610	11.630	11.430	11.470	11.470	3,460,400
2026-08-26	11.570	11.630	11.420	11.540	11.540	3,372,751
2026-08-25	11.450	11.660	11.280	11.570	11.570	4,818,100
2026-08-24	11.360	11.820	11.290	11.430	11.430	5,186,500
2026-08-21	11.390	11.460	11.190	11.360	11.360	5,235,009
2026-08-20	11.380	11.500	11.230	11.500	11.500	5,118,400
2026-08-19	11.860	11.950	11.370	11.400	11.400	5,842,086
2026-08-18	11.970	12.150	11.760	11.830	11.830	7,218,786
2026-08-17	11.670	11.940	11.520	11.750	11.750	7,296,193
2026-08-14	12.080	12.150	11.620	11.720	11.720	8,465,647
2026-08-13	12.080	12.640	11.890	12.150	12.150	11,957,959
2026-08-12	11.860	12.210	11.770	12.040	12.040	13,643,305
2026-08-11	12.300	12.600	11.820	11.920	11.920	19,866,192
2026-08-10	11.020	12.190	11.020	12.190	12.190	10,137,061
2026-08-07	11.150	11.270	10.910	11.080	11.080	4,177,996
2026-08-06	11.150	11.280	11.020	11.160	11.160	5,815,436
2026-08-05	11.310	11.740	11.170	11.220	11.220	7,896,999
2026-08-04	11.330	11.440	11.180	11.340	11.340	5,121,098
2026-08-03	11.500	11.500	11.080	11.330	11.330	5,706,287
2026-07-31	11.000	11.370	10.850	11.370	11.370	6,922,517
2026-07-30	10.930	11.410	10.800	11.100	11.100	8,534,000
2026-07-29	10.500	10.950	10.380	10.930	10.930	9,866,500
2026-07-28	10.050	10.400	10.050	10.370	10.370	4,343,497
2026-07-27	10.080	10.240	9.910	10.150	10.150	4,707,499
2026-07-24	10.150	10.180	9.900	9.930	9.930	3,145,700
2026-07-23	9.900	10.170	9.860	10.160	10.160	4,408,299
2026-07-22	10.070	10.230	9.960	9.990	9.990	5,901,798
2026-07-21	10.340	10.390	10.020	10.090	10.090	7,492,899
2026-07-20	10.600	10.820	10.250	10.380	10.380	7,796,598

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.1600 CNY
2022-06-30	0.1700 CNY
2021-07-02	0.3000 CNY
2020-07-10	0.2500 CNY
2019-05-28	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.