Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.030	18.320	17.700	17.770	17.770	2,523,821
2024-04-24	18.080	18.660	17.610	18.220	18.220	4,527,089
2024-04-23	17.530	18.300	17.350	18.300	18.300	5,799,623
2024-04-22	16.380	17.650	16.370	17.510	17.510	5,198,297
2024-04-19	17.340	17.570	16.710	16.980	16.980	4,583,805
2024-04-18	18.110	18.110	16.880	17.660	17.660	6,863,855
2024-04-17	16.470	16.900	15.920	16.900	16.900	3,901,345
2024-04-16	16.490	16.750	15.730	15.790	15.790	3,655,930
2024-04-15	15.980	16.600	15.700	16.530	16.530	4,346,261
2024-04-12	16.220	16.450	15.910	15.960	15.960	2,229,787
2024-04-11	16.100	16.850	15.800	16.210	16.210	2,529,592
2024-04-10	16.090	16.380	15.910	15.960	15.960	1,172,301
2024-04-09	15.980	16.650	15.620	16.420	16.420	2,248,911
2024-04-08	16.910	16.910	15.960	16.010	16.010	2,109,153
2024-04-03	16.700	16.900	16.420	16.610	16.610	946,334
2024-04-02	16.800	16.930	16.460	16.710	16.710	1,611,604
2024-04-01	15.980	16.870	15.940	16.800	16.800	2,646,281
2024-03-29	15.780	16.060	15.660	15.850	15.850	833,285
2024-03-28	15.880	16.300	15.660	15.780	15.780	2,510,634
2024-03-27	16.270	16.550	15.800	15.800	15.800	2,461,452
2024-03-26	16.450	17.200	15.990	16.300	16.300	2,675,421
2024-03-25	16.230	17.050	16.190	16.450	16.450	3,251,131
2024-03-22	16.300	16.460	15.900	16.310	16.310	2,574,884
2024-03-21	16.980	17.180	16.230	16.400	16.400	3,372,378
2024-03-20	16.280	16.950	16.160	16.840	16.840	5,418,383
2024-03-19	15.590	16.500	15.400	16.360	16.360	4,626,887
2024-03-18	15.100	15.750	15.010	15.550	15.550	2,285,919
2024-03-15	15.000	15.280	14.820	15.100	15.100	1,662,118
2024-03-14	15.300	15.540	14.800	15.030	15.030	2,679,927
2024-03-13	15.330	15.800	14.890	15.340	15.340	3,537,694
2024-03-12	14.630	15.480	14.450	15.350	15.350	4,429,542
2024-03-11	14.200	14.720	13.910	14.680	14.680	3,876,133
2024-03-08	13.820	14.370	13.820	14.080	14.080	3,032,679
2024-03-07	13.610	14.120	13.610	13.820	13.820	3,368,865
2024-03-06	13.570	13.950	13.520	13.650	13.650	2,507,149
2024-03-05	13.770	13.900	13.510	13.620	13.620	2,111,700
2024-03-04	13.730	13.850	13.500	13.770	13.770	2,382,358
2024-03-01	13.890	13.950	13.650	13.790	13.790	2,846,532
2024-02-29	13.540	13.880	13.340	13.760	13.760	2,972,810
2024-02-28	14.570	14.810	13.500	13.690	13.690	4,645,991
2024-02-27	14.300	14.800	14.110	14.620	14.620	2,599,636
2024-02-26	14.460	14.600	14.300	14.400	14.400	2,164,506
2024-02-23	14.750	14.750	14.300	14.490	14.490	2,065,519
2024-02-22	14.650	14.790	14.370	14.580	14.580	1,610,914
2024-02-21	14.340	15.020	14.000	14.640	14.640	2,423,277
2024-02-20	14.490	14.740	13.800	14.410	14.410	3,503,884
2024-02-19	14.010	14.660	13.880	14.500	14.500	4,969,275
2024-02-08	12.240	13.660	11.800	13.660	13.660	6,041,695
2024-02-07	12.000	12.730	11.750	12.420	12.420	6,353,300
2024-02-06	10.980	12.040	10.420	11.600	11.600	8,102,086
2024-02-05	12.800	12.850	11.570	11.570	11.570	3,081,075
2024-02-02	13.690	13.990	12.310	12.860	12.860	3,117,693
2024-02-01	13.810	14.120	13.570	13.670	13.670	3,196,213
2024-01-31	14.530	14.600	13.880	13.880	13.880	2,209,484
2024-01-30	14.650	15.060	14.300	14.320	14.320	2,126,040
2024-01-29	15.330	15.720	14.950	15.070	15.070	2,371,740
2024-01-26	15.810	15.980	15.370	15.440	15.440	1,836,800
2024-01-25	15.340	15.940	15.060	15.710	15.710	2,693,842
2024-01-24	15.200	15.500	14.620	15.270	15.270	3,833,561
2024-01-23	15.380	15.610	14.850	15.250	15.250	4,988,783

← NewerPage 11 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.