Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.050	11.290	10.600	10.700	10.700	8,284,129
2026-07-16	10.640	11.240	10.620	11.030	11.030	11,935,264
2026-07-15	10.970	11.350	10.540	11.020	11.020	12,708,554
2026-07-14	11.250	11.620	11.200	11.610	11.610	3,529,700
2026-07-13	11.280	11.460	11.200	11.350	11.350	3,683,200
2026-07-10	11.290	11.600	11.150	11.340	11.340	3,584,600
2026-07-09	11.490	11.560	11.250	11.370	11.370	3,369,899
2026-07-08	11.470	11.650	11.290	11.480	11.480	3,241,500
2026-07-07	11.900	11.900	11.490	11.550	11.550	2,738,800
2026-07-06	11.900	11.950	11.690	11.790	11.790	3,873,800
2026-07-03	11.680	11.950	11.630	11.750	11.750	3,816,997
2026-07-02	11.500	11.930	11.500	11.630	11.630	3,702,099
2026-07-01	11.150	11.740	11.000	11.550	11.550	4,272,699
2026-06-30	11.440	11.500	11.030	11.110	11.110	3,354,600
2026-06-29	11.400	11.510	10.950	11.440	11.440	4,647,400
2026-06-26	11.790	11.860	11.390	11.400	11.400	3,384,895
2026-06-25	12.110	12.360	11.790	11.790	11.790	4,136,197
2026-06-24	12.300	12.660	12.190	12.320	12.320	2,921,293
2026-06-23	12.160	12.820	12.080	12.550	12.480	3,337,990
2026-06-22	12.300	12.320	11.930	12.180	12.112	3,152,576
2026-06-18	12.320	12.450	12.180	12.330	12.261	3,498,395
2026-06-17	12.750	12.890	12.380	12.410	12.341	4,089,296
2026-06-16	13.260	13.450	12.870	12.980	12.980	2,792,891
2026-06-15	13.070	13.290	12.990	13.260	13.260	3,363,071
2026-06-12	12.970	13.180	12.770	13.130	13.130	3,628,691
2026-06-11	13.030	13.170	12.790	12.910	12.910	2,467,749
2026-06-10	12.970	13.180	12.850	13.100	13.100	3,644,294
2026-06-09	12.810	13.210	12.610	13.070	13.070	3,826,263
2026-06-08	13.100	13.310	12.600	12.790	12.790	5,081,000
2026-06-05	13.580	13.800	13.310	13.410	13.410	3,978,698
2026-06-04	14.020	14.140	13.500	13.630	13.630	4,669,599
2026-06-03	14.300	14.320	13.800	14.060	14.060	5,488,500
2026-06-02	14.700	14.790	14.190	14.310	14.310	5,552,300
2026-06-01	14.570	14.840	14.260	14.750	14.750	6,210,090
2026-05-29	14.550	14.850	14.040	14.610	14.610	5,264,900
2026-05-28	14.530	14.930	14.290	14.560	14.560	4,017,500
2026-05-27	14.600	14.800	14.460	14.720	14.720	5,109,000
2026-05-26	14.810	16.390	14.460	14.600	14.600	5,339,700
2026-05-25	14.800	15.000	14.720	14.900	14.900	4,880,200
2026-05-22	15.010	15.170	14.700	14.810	14.810	6,660,600
2026-05-21	15.330	15.660	14.970	15.010	15.010	8,704,400
2026-05-20	15.150	15.630	15.140	15.590	15.590	8,039,100
2026-05-19	15.100	15.400	15.010	15.280	15.280	5,476,600
2026-05-18	15.040	15.080	14.680	15.080	15.080	6,108,900
2026-05-15	14.810	15.340	14.810	15.010	15.010	7,453,400
2026-05-14	14.800	15.000	14.680	14.910	14.910	7,168,500
2026-05-13	14.580	14.970	14.580	14.810	14.810	7,679,679
2026-05-12	14.610	14.980	14.500	14.720	14.720	7,169,524
2026-05-11	14.250	14.690	14.140	14.620	14.620	10,409,793
2026-05-08	14.150	14.470	14.010	14.270	14.270	8,568,500
2026-05-07	14.410	14.850	14.030	14.130	14.130	13,587,328
2026-05-06	14.280	14.760	13.930	14.440	14.440	24,778,536
2026-04-30	14.110	14.280	13.700	14.280	14.280	14,058,036
2026-04-29	12.500	13.100	12.410	12.980	12.980	4,622,800
2026-04-28	12.430	12.580	12.430	12.510	12.510	1,365,300
2026-04-27	12.370	12.520	12.290	12.490	12.490	1,735,400
2026-04-24	12.320	12.370	12.210	12.350	12.350	1,297,100
2026-04-23	12.300	12.470	12.220	12.380	12.380	1,333,400
2026-04-22	12.500	12.500	12.360	12.380	12.380	1,165,200
2026-04-21	12.710	12.710	12.470	12.490	12.490	1,384,715

← NewerPage 2 of 5 · 242 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.