Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.000	12.020	11.700	11.820	11.728	2,358,445
2022-08-01	12.340	12.500	12.100	12.140	12.046	3,602,705
2022-07-29	13.820	14.000	12.200	12.560	12.462	7,579,100
2022-07-28	12.850	13.350	12.680	13.290	13.187	4,044,349
2022-07-27	12.750	13.500	12.580	12.930	12.830	5,676,468
2022-07-26	12.900	12.900	12.350	12.740	12.641	3,173,220
2022-07-25	12.280	12.600	12.230	12.480	12.383	3,081,972
2022-07-22	12.110	12.360	11.980	12.220	12.125	1,798,806
2022-07-21	11.940	12.240	11.880	12.110	12.016	1,640,400
2022-07-20	11.610	12.030	11.610	11.940	11.847	1,831,600
2022-07-19	11.600	11.750	11.510	11.670	11.579	956,798
2022-07-18	11.470	11.630	11.380	11.600	11.510	1,201,294
2022-07-15	12.100	12.100	11.300	11.500	11.411	2,653,254
2022-07-14	12.290	12.340	12.020	12.210	12.115	1,055,700
2022-07-13	12.200	12.340	12.170	12.290	12.195	960,954
2022-07-12	12.490	12.580	12.150	12.180	12.085	1,326,600
2022-07-11	12.350	12.600	12.200	12.600	12.502	1,680,150
2022-07-08	12.890	12.900	12.450	12.470	12.373	1,997,500
2022-07-07	12.740	12.950	12.600	12.780	12.681	1,961,006
2022-07-06	12.920	13.140	12.640	12.740	12.641	2,610,228
2022-07-05	13.470	13.630	12.700	12.950	12.849	4,414,985
2022-07-04	14.450	14.450	13.100	13.470	13.365	8,423,348
2022-07-01	12.190	13.340	12.190	13.340	13.236	3,781,704
2022-06-30	11.810	12.340	11.810	12.130	12.036	2,605,249
2022-06-29	12.160	12.170	11.920	11.980	11.718	1,629,730
2022-06-28	12.140	12.200	12.000	12.160	11.894	1,537,694
2022-06-27	11.960	12.320	11.900	12.190	11.924	2,295,814
2022-06-24	11.560	12.250	11.540	12.020	11.757	3,143,285
2022-06-23	11.500	11.590	11.420	11.540	11.288	967,595
2022-06-22	11.720	11.810	11.500	11.530	11.278	1,152,751
2022-06-21	11.640	11.850	11.600	11.710	11.454	1,669,600
2022-06-20	11.500	11.670	11.470	11.640	11.386	1,561,239
2022-06-17	11.450	11.560	11.300	11.450	11.200	1,245,088
2022-06-16	11.500	11.620	11.440	11.510	11.259	1,594,351
2022-06-15	11.330	11.610	11.300	11.510	11.259	1,902,052
2022-06-14	11.380	11.410	11.030	11.320	11.073	1,659,103
2022-06-13	11.420	11.470	11.300	11.420	11.171	1,146,953
2022-06-10	11.400	11.590	11.310	11.490	11.239	1,009,431
2022-06-09	11.800	11.800	11.400	11.470	11.219	1,115,600
2022-06-08	11.850	11.870	11.590	11.750	11.493	1,170,672
2022-06-07	11.980	12.110	11.730	11.810	11.552	1,427,378
2022-06-06	11.750	11.900	11.700	11.830	11.572	1,341,621
2022-06-02	11.700	11.920	11.600	11.800	11.542	1,572,139
2022-06-01	11.590	11.840	11.540	11.720	11.464	1,763,400
2022-05-31	11.350	11.680	11.250	11.590	11.337	1,841,694
2022-05-30	11.350	11.520	11.290	11.360	11.112	1,711,504
2022-05-27	11.400	11.490	11.190	11.260	11.014	1,167,300
2022-05-26	11.390	11.460	11.120	11.410	11.161	1,662,849
2022-05-25	11.180	11.500	11.130	11.330	11.083	1,937,120
2022-05-24	11.780	11.780	11.130	11.180	10.936	2,415,635
2022-05-23	11.520	11.800	11.440	11.750	11.493	2,474,397
2022-05-20	11.310	11.700	11.310	11.520	11.268	2,757,932
2022-05-19	11.610	11.750	11.370	11.450	11.200	2,928,700
2022-05-18	11.230	11.750	11.190	11.500	11.249	2,909,300
2022-05-17	11.270	11.300	11.030	11.220	10.975	1,168,100
2022-05-16	11.210	11.320	11.150	11.250	11.004	1,069,059
2022-05-13	11.350	11.400	11.160	11.200	10.955	1,438,876
2022-05-12	11.330	11.500	11.190	11.280	11.034	1,601,300
2022-05-11	11.330	11.640	11.210	11.410	11.161	2,040,911
2022-05-10	11.060	11.330	10.820	11.320	11.073	1,704,955

← NewerPage 18 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.