Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.130	16.600	15.110	16.300	16.173	3,358,302
2023-01-31	15.200	15.330	14.900	15.200	15.082	1,572,213
2023-01-30	15.260	15.480	15.020	15.210	15.092	3,926,900
2023-01-20	15.460	16.000	15.020	15.240	15.122	2,019,513
2023-01-19	15.400	15.750	15.000	15.290	15.171	2,824,600
2023-01-18	14.840	16.330	14.840	15.520	15.400	4,154,362
2023-01-17	15.460	15.480	14.690	14.940	14.824	2,273,913
2023-01-16	15.580	15.880	15.050	15.200	15.082	5,190,484
2023-01-13	13.720	15.100	13.660	15.100	14.983	4,257,704
2023-01-12	14.440	14.440	13.700	13.730	13.623	2,121,507
2023-01-11	14.830	14.830	14.250	14.600	14.487	1,375,500
2023-01-10	14.800	14.930	14.370	14.820	14.705	2,050,513
2023-01-09	14.300	14.770	14.090	14.560	14.447	2,077,800
2023-01-06	14.720	14.720	14.110	14.300	14.189	2,226,200
2023-01-05	14.820	15.230	14.600	14.820	14.705	2,012,700
2023-01-04	14.750	15.000	14.650	14.820	14.705	1,707,700
2023-01-03	15.000	15.140	14.540	14.780	14.665	3,692,900
2022-12-30	14.450	15.180	14.110	15.040	14.923	4,831,100
2022-12-29	14.630	14.640	14.200	14.380	14.268	2,642,114
2022-12-28	14.630	15.060	14.360	14.630	14.516	5,505,673
2022-12-27	13.940	15.190	13.610	14.900	14.784	6,592,894
2022-12-26	13.500	14.260	13.360	13.940	13.832	3,391,800
2022-12-23	13.740	13.740	13.200	13.470	13.365	1,119,351
2022-12-22	13.540	13.860	13.410	13.520	13.415	1,756,121
2022-12-21	13.240	13.550	13.240	13.410	13.306	1,247,022
2022-12-20	13.760	13.780	13.160	13.240	13.137	2,072,496
2022-12-19	13.930	14.290	13.550	13.650	13.544	1,554,096
2022-12-16	13.750	14.000	13.660	13.880	13.772	1,026,000
2022-12-15	14.130	14.280	13.750	13.840	13.733	1,620,800
2022-12-14	13.750	14.100	13.690	14.080	13.971	2,196,565
2022-12-13	13.460	13.880	13.450	13.750	13.643	1,654,000
2022-12-12	13.800	13.800	13.420	13.450	13.346	1,481,900
2022-12-09	13.720	13.720	13.290	13.600	13.494	1,922,313
2022-12-08	13.670	14.120	13.410	13.510	13.405	2,920,300
2022-12-07	13.260	13.660	13.230	13.640	13.534	2,587,100
2022-12-06	13.190	13.520	12.970	13.260	13.157	2,891,666
2022-12-05	12.600	13.150	12.480	13.140	13.038	4,026,125
2022-12-02	12.330	12.670	12.330	12.460	12.363	2,159,025
2022-12-01	12.200	12.860	12.180	12.530	12.433	2,758,623
2022-11-30	12.160	12.200	11.910	12.080	11.986	1,184,100
2022-11-29	11.790	12.080	11.790	12.000	11.907	1,056,246
2022-11-28	11.800	11.820	11.450	11.820	11.728	679,316
2022-11-25	11.800	11.950	11.720	11.800	11.708	652,700
2022-11-24	11.800	11.840	11.610	11.800	11.708	799,699
2022-11-23	11.890	11.950	11.650	11.750	11.659	912,321
2022-11-22	11.990	12.100	11.700	11.770	11.679	1,338,200
2022-11-21	12.080	12.090	11.780	11.950	11.857	1,379,580
2022-11-18	12.210	12.450	12.030	12.080	11.986	1,078,487
2022-11-17	12.300	12.360	12.100	12.270	12.175	1,556,501
2022-11-16	12.050	12.390	12.000	12.300	12.205	1,242,700
2022-11-15	12.000	12.110	11.820	12.060	11.966	903,800
2022-11-14	12.040	12.050	11.900	11.970	11.877	921,510
2022-11-11	12.130	12.200	11.920	12.020	11.927	1,446,000
2022-11-10	11.750	12.040	11.660	12.000	11.907	1,036,721
2022-11-09	11.810	11.920	11.720	11.820	11.728	851,500
2022-11-08	11.880	11.950	11.710	11.860	11.768	963,056
2022-11-07	11.610	11.950	11.510	11.880	11.788	1,517,500
2022-11-04	11.600	11.740	11.500	11.620	11.530	1,564,687
2022-11-03	11.430	11.600	11.310	11.520	11.431	1,446,450
2022-11-02	11.100	11.580	10.940	11.430	11.341	2,142,797

← NewerPage 16 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.