Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.340	16.340	15.230	16.150	16.150	1,988,890
2023-10-26	15.450	15.470	15.110	15.380	15.380	1,121,500
2023-10-25	15.440	15.550	15.200	15.350	15.350	1,037,548
2023-10-24	15.100	15.490	14.750	15.440	15.440	1,690,800
2023-10-23	15.150	15.290	14.740	14.920	14.920	1,236,000
2023-10-20	15.240	15.410	14.950	15.210	15.210	997,500
2023-10-19	15.380	15.600	15.140	15.370	15.370	908,600
2023-10-18	15.410	15.610	15.350	15.480	15.480	991,200
2023-10-17	15.550	15.610	15.390	15.560	15.560	917,405
2023-10-16	15.840	15.850	15.440	15.500	15.500	2,209,657
2023-10-13	16.120	16.120	15.700	15.820	15.820	1,333,323
2023-10-12	16.190	16.320	15.980	16.250	16.250	1,087,900
2023-10-11	16.120	16.320	16.010	16.190	16.190	723,974
2023-10-10	16.550	16.590	16.060	16.120	16.120	1,050,244
2023-10-09	16.370	16.600	16.290	16.450	16.450	1,574,922
2023-09-28	16.350	16.500	16.270	16.370	16.370	881,159
2023-09-27	16.160	16.450	15.920	16.380	16.380	1,067,176
2023-09-26	16.620	16.900	16.120	16.160	16.160	1,314,336
2023-09-25	16.950	16.950	16.510	16.610	16.610	925,500
2023-09-22	16.360	16.990	16.240	16.900	16.900	1,270,000
2023-09-21	16.600	16.600	16.280	16.370	16.370	992,533
2023-09-20	16.340	16.800	16.340	16.450	16.450	814,200
2023-09-19	16.940	16.960	16.430	16.510	16.510	1,174,431
2023-09-18	16.700	17.050	16.590	16.940	16.940	1,351,917
2023-09-15	16.770	16.930	16.600	16.650	16.650	932,647
2023-09-14	16.930	17.060	16.600	16.800	16.800	789,200
2023-09-13	17.070	17.150	16.710	16.970	16.970	1,082,781
2023-09-12	17.140	17.240	17.000	17.110	17.110	861,300
2023-09-11	16.870	17.400	16.660	17.180	17.180	1,689,551
2023-09-08	16.970	16.970	16.720	16.800	16.800	513,500
2023-09-07	17.060	17.240	16.810	16.850	16.850	690,848
2023-09-06	17.140	17.300	16.960	17.140	17.140	1,155,818
2023-09-05	17.440	17.440	16.880	17.130	17.130	1,451,002
2023-09-04	17.370	17.490	17.110	17.340	17.340	1,733,275
2023-09-01	16.860	17.370	16.860	17.230	17.230	1,324,185
2023-08-31	17.000	17.200	16.810	16.860	16.860	1,213,032
2023-08-30	16.800	17.290	16.500	17.040	17.040	1,288,026
2023-08-29	16.170	16.790	16.110	16.760	16.760	1,825,927
2023-08-28	17.000	17.000	16.250	16.250	16.250	1,894,021
2023-08-25	16.930	17.140	16.280	16.300	16.300	1,586,261
2023-08-24	16.590	17.150	16.400	16.930	16.930	1,542,042
2023-08-23	17.220	17.280	16.370	16.920	16.920	2,142,700
2023-08-22	17.350	18.790	16.930	17.390	17.390	3,050,802
2023-08-21	17.080	17.440	16.960	17.120	17.120	1,368,314
2023-08-18	18.050	18.050	17.180	17.270	17.270	1,273,000
2023-08-17	17.500	17.820	17.320	17.730	17.730	1,130,780
2023-08-16	17.670	17.770	17.460	17.500	17.500	735,724
2023-08-15	17.850	17.880	17.450	17.670	17.670	1,212,072
2023-08-14	17.800	17.900	17.500	17.840	17.840	1,080,575
2023-08-11	18.430	18.430	17.980	18.040	18.040	888,230
2023-08-10	18.300	18.440	18.090	18.380	18.380	763,524
2023-08-09	18.620	18.670	18.250	18.300	18.300	900,702
2023-08-08	18.540	18.850	18.290	18.620	18.620	1,785,777
2023-08-07	18.520	18.600	18.240	18.520	18.520	949,700
2023-08-04	18.580	18.850	18.450	18.500	18.500	1,312,830
2023-08-03	18.010	18.700	18.010	18.620	18.620	1,829,422
2023-08-02	18.290	18.330	18.060	18.100	18.100	1,064,300
2023-08-01	18.600	18.650	18.250	18.280	18.280	1,426,300
2023-07-31	18.510	18.810	18.150	18.630	18.630	1,816,361
2023-07-28	18.360	18.650	18.310	18.420	18.420	1,605,507

← NewerPage 13 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.