Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.560	12.610	12.480	12.570	12.570	1,115,300
2026-04-17	12.570	12.600	12.430	12.560	12.560	1,327,700
2026-04-16	12.450	12.610	12.380	12.590	12.590	1,548,800
2026-04-15	12.520	12.550	12.360	12.450	12.450	1,443,904
2026-04-14	12.470	12.600	12.400	12.510	12.510	1,575,100
2026-04-13	12.810	12.810	12.370	12.480	12.480	2,028,900
2026-04-10	12.400	12.600	12.330	12.450	12.450	1,826,700
2026-04-09	12.510	12.580	12.310	12.310	12.310	1,427,900
2026-04-08	12.490	12.570	12.410	12.550	12.550	1,341,300
2026-04-07	12.220	12.320	12.000	12.320	12.320	1,091,900
2026-04-03	12.480	12.500	12.150	12.160	12.160	1,195,500
2026-04-02	12.540	12.570	12.330	12.440	12.440	1,351,600
2026-04-01	12.560	12.600	12.390	12.540	12.540	1,107,900
2026-03-31	12.600	12.730	12.450	12.460	12.460	1,374,900
2026-03-30	12.400	12.600	12.400	12.540	12.540	1,070,000
2026-03-27	12.120	12.550	12.120	12.520	12.520	1,416,200
2026-03-26	12.470	12.590	12.300	12.350	12.350	1,261,500
2026-03-25	12.500	12.500	12.310	12.460	12.460	1,510,500
2026-03-24	12.210	12.380	12.090	12.380	12.380	2,142,310
2026-03-23	12.800	12.800	12.000	12.060	12.060	2,535,500
2026-03-20	12.930	12.970	12.550	12.590	12.590	1,923,800
2026-03-19	13.030	13.360	12.630	12.980	12.980	3,010,900
2026-03-18	13.150	13.190	13.020	13.080	13.080	1,115,500
2026-03-17	13.200	13.300	13.140	13.150	13.150	1,688,200
2026-03-16	13.170	13.260	13.020	13.200	13.200	2,201,304
2026-03-13	13.100	13.160	12.990	13.040	13.040	1,497,100
2026-03-12	13.030	13.120	13.020	13.070	13.070	1,494,500
2026-03-11	13.090	13.120	12.970	13.040	13.040	1,446,300
2026-03-10	12.960	13.100	12.860	13.080	13.080	2,323,300
2026-03-09	12.860	13.050	12.750	12.850	12.850	2,465,500
2026-03-06	12.850	12.990	12.840	12.950	12.950	2,080,900
2026-03-05	13.040	13.100	12.850	12.880	12.880	2,113,900
2026-03-04	13.100	13.230	12.990	13.000	13.000	1,902,800
2026-03-03	13.160	13.290	13.070	13.200	13.200	2,515,100
2026-03-02	13.300	13.320	13.070	13.150	13.150	3,173,660
2026-02-27	13.490	13.490	13.360	13.420	13.420	2,232,900
2026-02-26	13.540	13.590	13.450	13.460	13.460	2,090,852
2026-02-25	13.480	13.600	13.430	13.540	13.540	2,361,800
2026-02-24	13.600	13.600	13.330	13.450	13.450	2,273,800
2026-02-13	13.420	13.740	13.390	13.450	13.450	3,071,565
2026-02-12	13.630	13.700	13.410	13.420	13.420	2,994,565
2026-02-11	13.570	13.670	13.560	13.580	13.580	2,346,600
2026-02-10	13.660	13.720	13.550	13.630	13.630	3,118,600
2026-02-09	13.560	13.720	13.510	13.710	13.710	4,298,500
2026-02-06	13.700	13.900	13.470	13.710	13.710	6,893,215
2026-02-05	13.470	13.690	13.410	13.540	13.540	3,945,872
2026-02-04	13.410	13.510	13.310	13.470	13.470	2,640,900
2026-02-03	13.430	13.550	13.250	13.410	13.410	3,100,822
2026-02-02	13.440	13.750	13.350	13.440	13.440	5,292,800
2026-01-30	13.360	13.590	13.230	13.260	13.260	2,818,600
2026-01-29	13.210	13.500	13.070	13.440	13.440	3,412,700
2026-01-28	13.230	13.380	13.190	13.220	13.220	2,157,200
2026-01-27	13.480	13.490	13.100	13.250	13.250	3,221,200
2026-01-26	13.770	13.770	13.430	13.480	13.480	4,374,015
2026-01-23	13.760	13.800	13.660	13.780	13.780	3,363,500
2026-01-22	13.620	13.780	13.540	13.750	13.750	4,682,650
2026-01-21	13.710	13.720	13.520	13.610	13.610	3,003,310
2026-01-20	13.590	13.740	13.540	13.710	13.710	4,001,200
2026-01-19	13.500	13.620	13.450	13.590	13.590	3,059,650
2026-01-16	13.460	13.540	13.370	13.510	13.510	2,933,600

← NewerPage 3 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.