Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.620	11.090	10.560	11.080	10.994	1,357,700
2022-10-31	10.260	10.650	10.230	10.610	10.528	882,290
2022-10-28	11.030	11.070	10.450	10.500	10.418	1,275,300
2022-10-27	11.070	11.160	10.970	11.030	10.944	1,224,100
2022-10-26	10.880	11.130	10.880	11.060	10.974	1,372,000
2022-10-25	10.850	10.970	10.720	10.900	10.815	1,124,550
2022-10-24	11.450	11.510	10.900	10.930	10.845	1,937,900
2022-10-21	11.600	11.650	11.280	11.340	11.252	2,489,700
2022-10-20	12.070	12.070	11.570	11.690	11.599	2,812,201
2022-10-19	12.280	12.300	11.750	11.850	11.758	4,887,213
2022-10-18	11.600	12.280	11.600	12.280	12.185	2,626,804
2022-10-17	11.000	11.200	10.940	11.160	11.073	824,412
2022-10-14	10.770	11.020	10.700	11.000	10.915	1,112,996
2022-10-13	10.710	10.800	10.600	10.670	10.587	1,089,100
2022-10-12	10.680	10.750	10.460	10.740	10.657	926,000
2022-10-11	10.580	10.700	10.340	10.680	10.597	805,658
2022-10-10	11.130	11.150	10.600	10.620	10.538	1,130,900
2022-09-30	11.050	11.270	11.000	11.140	11.054	506,409
2022-09-29	11.330	11.430	11.090	11.120	11.034	682,350
2022-09-28	11.400	11.550	11.250	11.250	11.163	749,300
2022-09-27	11.020	11.420	11.010	11.420	11.331	993,600
2022-09-26	11.130	11.250	11.070	11.080	10.994	468,796
2022-09-23	11.320	11.500	11.120	11.230	11.143	691,000
2022-09-22	11.460	11.500	11.290	11.340	11.252	557,300
2022-09-21	11.470	11.540	11.220	11.510	11.421	628,100
2022-09-20	11.350	11.520	11.310	11.460	11.371	716,399
2022-09-19	11.290	11.330	11.050	11.330	11.242	965,418
2022-09-16	11.600	11.750	11.240	11.300	11.212	1,314,319
2022-09-15	11.970	11.980	11.520	11.710	11.619	1,464,500
2022-09-14	11.960	12.080	11.760	11.860	11.768	1,391,300
2022-09-13	12.220	12.290	12.080	12.100	12.006	1,335,700
2022-09-09	12.050	12.210	11.910	12.110	12.016	1,013,800
2022-09-08	12.410	12.470	12.000	12.120	12.026	1,788,500
2022-09-07	12.500	12.600	12.380	12.420	12.324	1,488,500
2022-09-06	12.490	12.590	12.380	12.590	12.492	1,464,900
2022-09-05	12.690	12.920	12.460	12.520	12.423	2,040,600
2022-09-02	12.630	12.700	12.360	12.690	12.591	2,536,787
2022-09-01	12.700	12.930	12.500	12.650	12.552	2,962,287
2022-08-31	12.340	12.860	12.220	12.840	12.740	4,228,401
2022-08-30	12.520	12.690	12.300	12.350	12.254	3,727,600
2022-08-29	12.540	12.540	12.200	12.460	12.363	3,909,796
2022-08-26	13.500	14.250	12.700	12.860	12.760	7,493,392
2022-08-25	12.760	13.590	12.710	13.480	13.375	7,590,324
2022-08-24	12.400	13.080	12.260	12.850	12.750	4,972,520
2022-08-23	12.480	12.760	12.310	12.400	12.304	2,499,235
2022-08-22	12.830	12.840	12.440	12.510	12.413	2,396,274
2022-08-19	12.800	13.080	12.650	12.810	12.711	4,417,319
2022-08-18	13.010	13.680	12.610	12.910	12.810	7,248,688
2022-08-17	13.480	13.480	12.410	13.060	12.959	5,493,200
2022-08-16	12.130	12.630	11.950	12.510	12.413	4,544,923
2022-08-15	12.100	12.280	11.970	12.040	11.947	2,061,593
2022-08-12	12.200	12.610	12.200	12.280	12.185	3,152,028
2022-08-11	12.300	12.410	12.250	12.390	12.294	1,568,420
2022-08-10	12.000	12.460	12.000	12.260	12.165	2,244,474
2022-08-09	12.110	12.210	11.960	12.200	12.105	934,100
2022-08-08	12.160	12.250	12.100	12.170	12.076	784,800
2022-08-05	12.000	12.480	11.990	12.180	12.085	876,340
2022-08-04	11.970	12.080	11.880	12.050	11.956	768,540
2022-08-03	11.860	12.160	11.860	11.970	11.877	1,516,913
2022-08-02	12.000	12.020	11.700	11.820	11.728	2,358,445

← NewerPage 17 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.