Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	20.290	20.710	19.890	20.620	20.460	4,849,931
2023-04-26	20.800	20.860	19.550	20.280	20.123	4,918,300
2023-04-25	20.470	21.080	20.180	20.710	20.549	5,124,042
2023-04-24	20.530	20.580	19.800	20.470	20.311	4,676,439
2023-04-21	21.290	21.290	20.510	20.600	20.440	5,800,869
2023-04-20	21.100	21.870	20.840	21.430	21.264	9,546,590
2023-04-19	21.000	21.600	20.330	21.230	21.065	11,937,620
2023-04-18	18.530	20.440	18.530	20.440	20.281	9,254,356
2023-04-17	17.960	18.610	17.960	18.580	18.436	2,925,031
2023-04-14	18.800	18.870	17.790	17.960	17.821	2,987,300
2023-04-13	18.200	18.870	17.860	18.840	18.694	2,951,485
2023-04-12	18.610	18.640	17.900	18.020	17.880	3,035,500
2023-04-11	18.360	18.780	18.310	18.610	18.466	1,727,769
2023-04-10	19.010	19.060	18.350	18.440	18.297	2,103,869
2023-04-07	18.790	19.260	18.500	19.000	18.852	1,720,969
2023-04-06	19.320	19.470	18.530	18.660	18.515	1,905,020
2023-04-04	19.820	19.950	19.200	19.320	19.170	2,956,300
2023-04-03	19.190	20.430	19.130	19.800	19.646	4,283,300
2023-03-31	19.200	20.150	19.080	19.180	19.031	3,215,000
2023-03-30	18.500	19.100	18.100	19.040	18.892	3,450,568
2023-03-29	18.510	18.850	18.490	18.610	18.466	1,614,000
2023-03-28	18.200	18.990	18.200	18.620	18.475	2,787,200
2023-03-27	18.810	18.920	18.050	18.380	18.237	3,276,000
2023-03-24	18.930	19.350	18.720	18.740	18.594	2,377,228
2023-03-23	18.220	19.200	18.200	18.900	18.753	3,256,200
2023-03-22	18.430	18.780	18.270	18.370	18.227	2,082,220
2023-03-21	18.020	18.720	18.020	18.450	18.307	1,682,800
2023-03-20	18.350	18.460	18.030	18.070	17.930	2,661,200
2023-03-17	18.930	19.140	18.310	18.310	18.168	1,835,128
2023-03-16	18.750	19.050	18.660	18.810	18.664	1,071,400
2023-03-15	18.990	19.270	18.790	18.830	18.684	2,124,900
2023-03-14	19.450	19.460	18.880	18.990	18.843	2,058,000
2023-03-13	19.280	19.500	18.950	19.450	19.299	1,941,125
2023-03-10	19.390	19.480	18.500	19.080	18.932	2,123,798
2023-03-09	20.260	20.460	19.200	19.480	19.329	2,171,600
2023-03-08	19.980	19.980	18.050	19.600	19.448	2,481,900
2023-03-07	20.480	20.980	20.000	20.060	19.904	3,459,411
2023-03-06	20.740	20.840	19.700	20.500	20.341	5,607,100
2023-03-03	21.200	21.690	20.360	20.980	20.817	6,188,024
2023-03-02	19.400	21.260	19.230	21.260	21.095	6,489,436
2023-03-01	19.670	19.690	19.280	19.330	19.180	2,228,800
2023-02-28	19.500	19.890	19.190	19.680	19.527	4,231,500
2023-02-27	19.400	19.770	19.160	19.470	19.319	2,411,200
2023-02-24	19.380	20.120	19.060	19.430	19.279	2,206,600
2023-02-23	19.780	19.960	19.460	19.530	19.378	2,706,800
2023-02-22	19.580	20.400	19.450	19.900	19.745	3,189,400
2023-02-21	20.290	20.470	19.460	19.680	19.527	3,469,400
2023-02-20	20.020	20.370	19.770	20.190	20.033	3,916,258
2023-02-17	20.310	20.960	20.140	20.180	20.023	4,499,200
2023-02-16	21.060	21.060	20.180	20.350	20.192	5,750,300
2023-02-15	22.350	22.430	20.850	21.100	20.936	6,796,694
2023-02-14	22.550	23.000	21.180	22.200	22.028	7,693,800
2023-02-13	20.060	21.740	19.890	21.740	21.571	6,329,528
2023-02-10	19.200	20.300	18.740	19.760	19.607	6,318,821
2023-02-09	19.660	20.370	18.930	19.160	19.011	5,950,000
2023-02-08	19.710	19.970	19.080	19.200	19.051	3,726,000
2023-02-07	20.010	20.130	19.060	19.670	19.517	5,759,800
2023-02-06	19.640	20.800	18.500	20.020	19.865	12,582,600
2023-02-03	18.150	19.690	17.930	18.950	18.803	11,885,785
2023-02-02	16.500	17.930	16.050	17.930	17.791	4,624,238

← NewerPage 15 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.