Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.000	11.190	10.920	11.170	10.926	1,894,410
2022-05-06	11.540	11.900	10.990	11.090	10.848	3,623,207
2022-05-05	12.360	12.510	11.830	12.150	11.885	3,089,113
2022-04-29	12.910	12.950	12.560	12.760	12.481	1,180,000
2022-04-28	12.980	13.180	12.430	12.650	12.374	991,664
2022-04-27	12.800	13.000	12.260	12.980	12.696	1,456,734
2022-04-26	12.690	13.380	12.580	12.810	12.530	1,706,414
2022-04-25	13.390	13.480	12.650	12.660	12.383	1,579,240
2022-04-22	13.620	13.680	13.240	13.550	13.254	1,360,020
2022-04-21	14.050	14.050	13.500	13.580	13.283	1,309,463
2022-04-20	13.830	14.140	13.760	14.060	13.753	1,418,418
2022-04-19	13.740	13.940	13.610	13.880	13.577	1,443,612
2022-04-18	13.290	13.830	13.200	13.790	13.489	1,814,918
2022-04-15	13.530	13.530	13.220	13.380	13.088	1,111,100
2022-04-14	13.110	13.650	12.910	13.530	13.234	2,296,179
2022-04-13	12.760	13.240	12.620	13.040	12.755	1,595,036
2022-04-12	12.470	12.800	12.020	12.760	12.481	1,266,720
2022-04-11	12.440	12.620	12.160	12.250	11.982	1,001,600
2022-04-08	12.840	13.050	12.470	12.590	12.315	1,211,588
2022-04-07	13.280	13.420	12.900	12.920	12.638	1,113,075
2022-04-06	13.030	13.500	12.980	13.280	12.990	1,436,014
2022-04-01	13.020	13.130	12.740	13.060	12.775	561,556
2022-03-31	13.000	13.200	12.940	13.080	12.794	666,556
2022-03-30	12.830	13.100	12.780	13.070	12.785	959,656
2022-03-29	13.100	13.160	12.700	12.780	12.501	812,718
2022-03-28	13.160	13.250	12.700	13.090	12.804	752,650
2022-03-25	13.160	13.440	13.050	13.180	12.892	786,456
2022-03-24	13.280	13.320	13.080	13.100	12.814	710,171
2022-03-23	13.390	13.510	13.260	13.330	13.039	927,471
2022-03-22	13.360	13.540	13.100	13.350	13.058	844,200
2022-03-21	13.490	13.490	13.200	13.350	13.058	867,094
2022-03-18	13.220	13.390	13.200	13.350	13.058	409,448
2022-03-17	13.090	13.470	13.050	13.320	13.029	989,706
2022-03-16	12.720	13.200	12.160	13.040	12.755	1,155,432
2022-03-15	13.340	13.460	12.570	12.570	12.295	1,142,694
2022-03-14	13.460	13.780	13.460	13.480	13.186	794,745
2022-03-11	13.440	13.810	12.950	13.810	13.508	1,113,100
2022-03-10	13.780	13.890	13.490	13.500	13.205	847,301
2022-03-09	14.130	14.240	12.930	13.510	13.215	1,360,494
2022-03-08	14.400	14.530	14.060	14.110	13.802	813,497
2022-03-07	14.600	14.800	14.350	14.520	14.203	1,015,549
2022-03-04	14.670	15.080	14.590	14.750	14.428	1,140,600
2022-03-03	14.870	14.900	14.610	14.670	14.350	843,400
2022-03-02	14.670	14.950	14.520	14.810	14.486	932,487
2022-03-01	14.450	14.770	14.330	14.680	14.359	1,186,800
2022-02-28	14.450	14.460	14.100	14.330	14.017	1,447,300
2022-02-25	14.660	14.720	14.400	14.430	14.115	1,130,500
2022-02-24	15.120	15.150	14.500	14.610	14.291	1,345,612
2022-02-23	15.240	15.300	15.050	15.170	14.839	776,836
2022-02-22	15.130	15.410	15.000	15.160	14.829	1,498,720
2022-02-21	14.830	15.280	14.830	15.130	14.800	800,500
2022-02-18	15.120	15.120	14.700	14.850	14.526	1,448,586
2022-02-17	15.310	15.390	15.040	15.180	14.848	594,051
2022-02-16	15.170	15.350	15.010	15.340	15.005	671,500
2022-02-15	15.130	15.280	14.860	15.120	14.790	697,500
2022-02-14	15.010	15.250	15.000	15.140	14.809	700,518
2022-02-11	15.710	15.720	15.160	15.210	14.878	969,400
2022-02-10	15.370	15.740	15.130	15.650	15.308	1,474,747
2022-02-09	15.010	15.400	15.000	15.380	15.044	1,796,743
2022-02-08	14.670	15.080	14.670	15.020	14.692	957,774

← NewerPage 19 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.