Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.410	11.490	11.150	11.150	11.150	1,701,500
2024-07-23	11.770	11.800	11.380	11.380	11.380	1,625,042
2024-07-22	11.910	11.910	11.650	11.750	11.750	1,489,800
2024-07-19	11.930	11.970	11.830	11.870	11.870	1,155,900
2024-07-18	12.040	12.090	11.850	11.950	11.950	2,053,800
2024-07-17	12.010	12.200	11.910	12.140	12.140	1,236,400
2024-07-16	12.230	12.240	11.970	12.040	12.040	2,218,700
2024-07-15	12.320	12.440	12.100	12.230	12.230	1,667,000
2024-07-12	12.460	12.650	12.300	12.380	12.380	1,961,433
2024-07-11	12.420	12.730	12.410	12.590	12.590	2,219,234
2024-07-10	12.240	12.630	12.030	12.400	12.400	3,222,176
2024-07-09	12.560	12.760	12.200	12.290	12.290	4,931,257
2024-07-08	13.200	13.200	12.750	12.900	12.900	1,994,604
2024-07-05	13.280	13.280	13.280	13.280	13.280	0
2024-07-04	13.700	13.770	13.180	13.280	13.280	1,968,412
2024-07-03	13.870	13.970	13.680	13.720	13.720	1,599,450
2024-07-02	13.850	14.100	13.770	13.870	13.870	2,178,997
2024-07-01	13.920	13.920	13.520	13.820	13.820	2,732,800
2024-06-28	13.670	14.160	13.670	13.850	13.850	2,336,100
2024-06-27	13.940	14.010	13.660	13.720	13.720	2,661,600
2024-06-26	13.780	14.080	13.650	14.030	14.030	1,528,297
2024-06-25	13.520	13.990	13.420	13.780	13.780	2,531,894
2024-06-24	13.910	13.910	13.340	13.540	13.540	2,984,845
2024-06-21	14.080	14.090	13.760	13.940	13.940	2,275,700
2024-06-20	14.600	14.760	14.250	14.270	14.270	2,449,259
2024-06-19	14.840	14.870	14.560	14.600	14.600	2,108,646
2024-06-18	14.880	14.980	14.710	14.750	14.750	1,674,590
2024-06-17	15.120	15.200	14.810	14.840	14.840	1,909,681
2024-06-14	15.080	15.240	14.900	15.060	15.060	1,395,581
2024-06-13	15.460	15.580	15.040	15.070	15.070	1,657,544
2024-06-12	15.320	15.620	15.230	15.510	15.510	1,887,700
2024-06-11	15.400	15.470	14.990	15.380	15.380	2,567,730
2024-06-07	16.000	16.030	15.220	15.430	15.430	3,328,929
2024-06-06	16.660	16.670	15.770	15.790	15.790	2,433,424
2024-06-05	16.930	17.100	16.600	16.670	16.670	1,513,500
2024-06-04	16.800	17.090	16.560	17.000	17.000	2,563,200
2024-06-03	16.710	16.900	16.380	16.700	16.700	1,896,600
2024-05-31	16.570	16.990	16.510	16.750	16.750	1,157,373
2024-05-30	16.510	16.640	16.360	16.510	16.510	1,100,100
2024-05-29	16.510	16.700	16.480	16.650	16.650	1,018,134
2024-05-28	16.840	16.840	16.550	16.660	16.660	1,128,334
2024-05-27	16.780	16.910	16.440	16.870	16.870	2,174,834
2024-05-24	16.560	17.050	16.440	16.780	16.780	1,911,200
2024-05-23	17.130	17.190	16.500	16.560	16.560	2,315,500
2024-05-22	17.490	17.580	17.160	17.220	17.220	2,723,600
2024-05-21	17.130	17.540	16.880	17.410	17.410	5,424,600
2024-05-20	17.290	17.510	17.000	17.170	17.170	3,217,148
2024-05-17	17.660	17.800	17.130	17.280	17.280	4,119,400
2024-05-16	17.940	18.230	17.500	17.650	17.650	5,306,802
2024-05-15	18.180	18.400	18.010	18.150	18.150	1,831,500
2024-05-14	18.000	18.550	17.770	18.360	18.360	3,119,500
2024-05-13	18.330	18.330	17.620	18.000	18.000	5,172,183
2024-05-10	18.090	18.980	17.900	18.440	18.440	7,419,653
2024-05-09	18.190	18.530	17.690	18.090	18.090	7,987,678
2024-05-08	18.440	19.300	18.140	18.900	18.900	11,519,547
2024-05-07	19.650	21.130	19.300	19.430	19.430	14,935,310
2024-05-06	19.210	19.210	18.300	19.210	19.210	7,515,258
2024-04-30	17.560	17.600	17.300	17.460	17.460	1,370,222
2024-04-29	17.470	17.730	17.450	17.590	17.590	1,857,099
2024-04-26	17.750	18.030	17.400	17.590	17.590	2,968,738

← NewerPage 10 of 21 · 1,212 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.