Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.520	14.850	14.520	14.830	14.506	1,158,079
2022-01-28	14.100	14.570	14.060	14.310	13.997	981,600
2022-01-27	14.440	14.620	14.040	14.060	13.753	1,323,858
2022-01-26	14.850	14.850	14.320	14.470	14.154	1,145,505
2022-01-25	15.420	15.420	14.600	14.600	14.281	1,046,053
2022-01-24	15.360	15.420	15.120	15.200	14.868	948,921
2022-01-21	15.500	15.650	15.270	15.360	15.024	722,974
2022-01-20	15.980	16.090	15.510	15.580	15.240	1,083,300
2022-01-19	15.750	15.960	15.700	15.890	15.543	932,488
2022-01-18	16.270	16.270	15.660	15.800	15.455	2,109,223
2022-01-17	16.160	16.330	16.030	16.270	15.915	1,112,500
2022-01-14	16.600	16.870	16.160	16.160	15.807	1,931,100
2022-01-13	16.970	16.970	16.560	16.620	16.257	1,820,600
2022-01-12	16.510	17.100	16.300	16.910	16.541	2,444,817
2022-01-11	16.760	16.990	16.100	16.430	16.071	1,453,600
2022-01-10	16.460	16.880	16.020	16.800	16.433	2,386,157
2022-01-07	17.270	17.350	16.400	16.410	16.052	2,935,911
2022-01-06	16.970	17.700	16.970	17.180	16.805	4,218,136
2022-01-05	17.390	17.750	16.730	16.850	16.482	5,048,428
2022-01-04	16.370	16.810	16.270	16.770	16.404	2,037,566
2021-12-31	16.110	16.520	16.110	16.400	16.042	1,444,067
2021-12-30	16.060	16.280	16.020	16.200	15.846	1,014,877
2021-12-29	16.540	16.540	16.100	16.100	15.748	1,457,886
2021-12-28	16.770	16.840	16.390	16.470	16.110	1,928,222
2021-12-27	16.270	16.700	15.860	16.690	16.325	2,392,199
2021-12-24	16.290	16.500	16.150	16.370	16.012	1,851,850
2021-12-23	16.640	16.740	16.150	16.390	16.032	2,820,280
2021-12-22	16.420	17.240	16.300	16.750	16.384	3,604,979
2021-12-21	16.900	16.900	16.320	16.440	16.081	3,070,955
2021-12-20	16.980	17.250	16.790	16.880	16.511	6,793,340
2021-12-17	16.390	17.920	16.020	17.920	17.529	4,266,177
2021-12-16	16.180	16.430	16.180	16.290	15.934	708,100
2021-12-15	16.490	16.610	16.200	16.230	15.875	1,645,905
2021-12-14	16.500	16.700	16.300	16.450	16.091	1,367,100
2021-12-13	16.230	16.700	16.230	16.490	16.130	2,183,500
2021-12-10	16.370	16.640	16.130	16.380	16.022	2,397,344
2021-12-09	15.870	16.530	15.800	16.410	16.052	3,750,510
2021-12-08	15.480	15.850	15.210	15.790	15.445	1,743,944
2021-12-07	15.350	15.690	15.280	15.480	15.142	1,195,337
2021-12-06	15.360	15.540	15.100	15.360	15.024	1,004,000
2021-12-03	15.500	15.650	15.350	15.430	15.093	884,200
2021-12-02	15.400	15.640	15.260	15.460	15.122	1,359,500
2021-12-01	15.350	15.550	15.280	15.400	15.064	1,060,600
2021-11-30	15.490	15.490	15.230	15.280	14.946	614,300
2021-11-29	15.160	15.380	15.000	15.360	15.024	960,864
2021-11-26	15.550	15.580	15.260	15.300	14.966	1,024,400
2021-11-25	15.630	15.800	15.460	15.550	15.210	912,864
2021-11-24	15.740	15.860	15.500	15.700	15.357	1,366,600
2021-11-23	15.940	15.940	15.650	15.740	15.396	1,147,200
2021-11-22	16.100	16.210	15.900	15.980	15.631	1,261,644
2021-11-19	15.880	16.080	15.700	15.980	15.631	1,026,500
2021-11-18	16.300	16.300	15.860	15.880	15.533	1,268,314
2021-11-17	16.190	16.320	15.650	16.310	15.954	2,015,900
2021-11-16	16.400	16.630	16.050	16.170	15.817	1,774,600
2021-11-15	16.190	16.550	16.150	16.400	16.042	1,760,045
2021-11-12	16.100	16.280	16.040	16.200	15.846	1,026,000
2021-11-11	16.230	16.330	16.040	16.190	15.836	1,115,463
2021-11-10	16.500	16.500	16.050	16.270	15.915	1,711,402
2021-11-09	16.670	16.800	16.340	16.460	16.100	1,459,600
2021-11-08	16.500	17.080	16.300	16.670	16.306	1,757,809

← NewerPage 20 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.