Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.750	16.750	15.250	15.480	15.480	5,482,198
2024-01-19	16.830	17.050	16.630	16.760	16.760	1,757,707
2024-01-18	16.500	16.950	16.250	16.890	16.890	3,410,188
2024-01-17	17.150	17.400	16.610	16.810	16.810	2,985,276
2024-01-16	17.500	17.740	16.920	17.260	17.260	4,375,960
2024-01-15	16.600	17.950	16.480	17.520	17.520	8,259,620
2024-01-12	16.700	17.480	16.600	16.700	16.700	4,819,055
2024-01-11	16.370	16.780	16.200	16.730	16.730	3,646,820
2024-01-10	16.260	16.760	16.100	16.460	16.460	4,205,863
2024-01-09	16.040	16.870	15.900	16.600	16.600	6,035,717
2024-01-08	16.540	16.640	16.030	16.040	16.040	3,793,357
2024-01-05	16.540	16.890	16.330	16.400	16.400	4,212,894
2024-01-04	16.790	17.080	16.500	16.730	16.730	4,255,000
2024-01-03	16.430	17.000	16.330	16.810	16.810	8,443,700
2024-01-02	17.430	17.430	16.310	16.600	16.600	10,894,239
2023-12-29	16.010	17.140	16.010	17.140	17.140	3,964,605
2023-12-28	15.000	15.730	14.830	15.580	15.580	6,000,938
2023-12-27	14.980	15.350	14.350	15.090	15.090	6,109,295
2023-12-26	15.180	15.480	14.670	14.920	14.920	8,121,597
2023-12-25	15.780	15.780	14.660	15.110	15.110	11,406,850
2023-12-22	13.920	15.070	13.800	15.070	15.070	5,906,700
2023-12-21	13.270	13.710	13.270	13.700	13.700	2,133,100
2023-12-20	13.700	13.890	13.470	13.470	13.470	2,043,441
2023-12-19	13.790	13.830	13.640	13.830	13.830	1,678,371
2023-12-18	13.950	14.130	13.670	13.720	13.720	2,661,818
2023-12-15	13.790	14.140	13.720	14.020	14.020	3,501,900
2023-12-14	13.980	13.980	13.640	13.690	13.690	2,036,890
2023-12-13	14.190	14.260	13.680	13.710	13.710	3,465,644
2023-12-12	14.130	14.330	14.020	14.210	14.210	2,545,015
2023-12-11	14.080	14.310	13.800	14.130	14.130	5,605,771
2023-12-08	14.890	15.030	14.410	14.450	14.450	4,824,945
2023-12-07	15.400	15.400	14.500	15.060	15.060	6,758,635
2023-12-06	16.000	16.100	15.500	15.540	15.540	7,621,199
2023-12-05	15.830	16.950	15.010	16.470	16.470	9,416,008
2023-12-04	15.340	15.990	15.010	15.980	15.980	4,740,040
2023-12-01	15.270	15.370	15.150	15.240	15.240	1,058,900
2023-11-30	15.180	15.380	15.140	15.290	15.290	887,500
2023-11-29	15.290	15.420	15.200	15.280	15.280	1,083,907
2023-11-28	15.290	15.460	15.180	15.390	15.390	1,272,271
2023-11-27	15.300	15.470	15.270	15.290	15.290	1,449,205
2023-11-24	15.590	15.630	15.410	15.440	15.440	1,249,176
2023-11-23	15.550	15.670	15.380	15.590	15.590	1,228,100
2023-11-22	15.730	15.740	15.460	15.550	15.550	1,746,286
2023-11-21	15.820	15.880	15.650	15.710	15.710	1,504,538
2023-11-20	15.560	15.790	15.500	15.730	15.730	1,237,175
2023-11-17	15.650	15.720	15.490	15.550	15.550	1,092,622
2023-11-16	15.760	15.780	15.580	15.640	15.640	909,710
2023-11-15	15.640	15.830	15.590	15.710	15.710	1,697,471
2023-11-14	15.390	15.790	15.380	15.580	15.580	1,999,135
2023-11-13	15.370	15.530	15.280	15.410	15.410	1,074,500
2023-11-10	15.830	15.830	15.400	15.450	15.450	1,221,765
2023-11-09	15.810	15.930	15.620	15.780	15.780	1,089,765
2023-11-08	15.850	15.910	15.600	15.810	15.810	1,237,608
2023-11-07	15.900	15.980	15.670	15.790	15.790	1,150,900
2023-11-06	16.100	16.290	15.900	16.000	16.000	1,445,100
2023-11-03	15.960	16.400	15.960	16.110	16.110	1,452,032
2023-11-02	16.270	16.380	15.880	15.950	15.950	982,915
2023-11-01	16.490	16.720	16.230	16.360	16.360	1,229,920
2023-10-31	16.560	16.560	16.250	16.480	16.480	1,251,141
2023-10-30	16.150	16.620	16.000	16.520	16.520	1,839,878

← NewerPage 12 of 21 · 1,216 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.