Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.540	18.750	18.350	18.390	18.390	1,126,016
2023-07-26	18.480	18.630	18.300	18.620	18.620	1,185,700
2023-07-25	18.090	18.590	18.060	18.500	18.500	1,842,525
2023-07-24	18.460	18.460	17.810	18.090	18.090	1,848,551
2023-07-21	18.000	18.430	17.820	18.400	18.400	2,030,300
2023-07-20	18.040	18.250	17.820	17.860	17.860	1,048,220
2023-07-19	17.890	18.130	17.810	18.060	18.060	952,600
2023-07-18	17.930	18.080	17.840	17.920	17.920	904,259
2023-07-17	18.200	18.240	17.830	18.030	18.030	1,279,300
2023-07-14	18.180	18.350	18.000	18.170	18.170	1,108,100
2023-07-13	18.750	18.780	18.060	18.150	18.150	2,505,694
2023-07-12	18.680	18.990	18.500	18.600	18.600	1,191,621
2023-07-11	18.780	19.020	18.550	18.880	18.880	1,132,730
2023-07-10	18.510	18.850	18.510	18.780	18.780	1,367,945
2023-07-07	18.500	18.850	18.400	18.590	18.590	983,073
2023-07-06	18.430	18.720	18.270	18.600	18.600	1,836,239
2023-07-05	19.270	19.270	18.010	18.570	18.570	4,009,616
2023-07-04	20.610	20.660	19.210	19.250	19.250	4,514,324
2023-07-03	20.530	21.100	20.330	20.740	20.740	2,471,151
2023-06-30	20.440	20.890	20.230	20.530	20.530	1,003,300
2023-06-29	20.600	20.890	20.350	20.440	20.440	831,135
2023-06-28	20.470	21.200	20.220	20.750	20.750	1,466,555
2023-06-27	20.450	20.780	20.000	20.450	20.450	1,149,900
2023-06-26	20.270	20.910	19.810	20.460	20.460	2,738,655
2023-06-21	21.010	21.010	20.330	20.400	20.400	1,908,078
2023-06-20	21.090	21.490	20.920	21.060	21.060	1,381,400
2023-06-19	21.120	21.190	20.830	20.970	20.970	1,005,900
2023-06-16	21.200	21.650	21.050	21.110	21.110	1,740,055
2023-06-15	22.170	22.170	21.290	21.360	21.360	2,101,290
2023-06-14	21.460	22.160	21.380	21.840	21.840	2,012,798
2023-06-13	21.790	21.790	21.070	21.500	21.500	1,973,435
2023-06-12	20.560	22.000	20.500	21.850	21.850	3,809,000
2023-06-09	20.500	20.880	20.300	20.650	20.650	1,665,298
2023-06-08	20.000	21.120	19.970	20.500	20.500	2,310,551
2023-06-07	19.990	20.340	19.700	20.170	20.170	1,402,934
2023-06-06	20.590	20.660	19.950	20.100	20.100	1,361,598
2023-06-05	20.220	20.810	19.770	20.600	20.440	3,002,931
2023-06-02	19.880	20.880	19.720	20.410	20.252	2,624,393
2023-06-01	19.900	20.350	19.640	19.980	19.825	1,541,530
2023-05-31	20.130	20.330	19.780	20.090	19.934	2,282,561
2023-05-30	20.910	21.110	19.850	20.400	20.242	2,314,134
2023-05-29	20.480	20.770	20.170	20.690	20.529	1,780,286
2023-05-26	20.950	21.760	20.260	20.680	20.519	1,790,070
2023-05-25	21.310	21.310	20.270	20.680	20.519	2,597,608
2023-05-24	21.790	21.920	21.100	21.330	21.164	2,810,700
2023-05-23	21.520	22.440	21.350	21.940	21.770	6,939,520
2023-05-22	20.120	22.130	20.110	21.920	21.750	7,161,039
2023-05-19	19.840	20.270	19.630	20.120	19.964	1,537,186
2023-05-18	20.200	20.500	19.860	19.920	19.765	2,268,407
2023-05-17	21.010	21.120	19.890	20.180	20.023	4,664,300
2023-05-16	22.190	22.460	21.300	21.380	21.214	3,151,351
2023-05-15	22.350	22.810	21.700	22.460	22.286	4,952,032
2023-05-12	22.090	22.610	21.450	22.390	22.216	4,852,796
2023-05-11	21.800	22.350	21.270	22.160	21.988	4,038,409
2023-05-10	21.510	22.140	20.800	22.100	21.928	5,438,344
2023-05-09	22.180	22.500	21.280	21.920	21.750	6,280,329
2023-05-08	23.640	23.700	22.270	22.520	22.345	8,533,431
2023-05-05	21.000	23.280	20.500	23.280	23.099	8,886,992
2023-05-04	21.050	21.400	20.240	21.160	20.996	4,644,452
2023-04-28	20.570	21.250	20.310	21.100	20.936	6,980,605

← NewerPage 14 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.