Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.500	13.620	13.450	13.460	13.460	3,792,500
2026-01-14	13.680	13.780	13.470	13.580	13.580	6,523,500
2026-01-13	13.880	14.110	13.710	13.720	13.720	5,887,100
2026-01-12	13.760	14.050	13.610	13.910	13.910	8,266,999
2026-01-09	13.770	13.860	13.650	13.760	13.760	6,105,437
2026-01-08	13.570	13.970	13.470	13.810	13.810	6,689,899
2026-01-07	13.630	13.640	13.460	13.570	13.570	4,172,200
2026-01-06	13.440	13.660	13.390	13.620	13.620	5,774,536
2026-01-05	13.430	13.510	13.420	13.460	13.460	4,260,500
2025-12-31	13.450	13.500	13.360	13.430	13.430	4,408,905
2025-12-30	13.770	13.790	13.460	13.470	13.470	5,431,000
2025-12-29	14.160	14.170	13.750	13.770	13.770	7,342,800
2025-12-26	14.210	14.370	14.060	14.140	14.140	8,099,500
2025-12-25	14.410	14.480	14.100	14.290	14.290	7,669,000
2025-12-24	14.590	14.850	14.390	14.490	14.490	7,434,800
2025-12-23	14.940	15.040	14.370	14.490	14.490	8,763,300
2025-12-22	15.120	15.270	14.870	14.950	14.950	8,119,399
2025-12-19	15.000	15.240	14.780	15.120	15.120	9,692,700
2025-12-18	14.400	15.290	14.360	14.990	14.990	15,781,599
2025-12-17	14.590	14.690	14.160	14.500	14.500	10,383,500
2025-12-16	14.320	15.100	14.290	14.500	14.500	12,998,800
2025-12-15	14.000	14.550	13.890	14.350	14.350	11,955,700
2025-12-12	14.130	15.130	13.980	14.010	14.010	13,624,600
2025-12-11	15.110	15.170	14.110	14.110	14.110	17,651,560
2025-12-10	15.280	15.650	15.020	15.110	15.110	18,786,664
2025-12-09	14.800	16.130	14.430	15.560	15.560	30,216,660
2025-12-08	15.410	15.440	14.870	14.960	14.960	18,664,400
2025-12-05	14.900	15.610	14.600	15.410	15.410	30,476,899
2025-12-04	16.680	17.300	15.120	15.380	15.380	43,544,164
2025-12-03	14.300	15.730	14.100	15.730	15.730	17,125,548
2025-12-02	14.340	14.500	14.230	14.300	14.300	5,814,743
2025-12-01	14.080	14.740	14.020	14.370	14.370	8,335,000
2025-11-28	13.890	14.390	13.830	14.140	14.140	8,168,050
2025-11-27	13.800	14.270	13.720	13.910	13.910	4,373,800
2025-11-26	14.000	14.170	13.760	13.780	13.780	3,441,200
2025-11-25	14.020	14.130	13.790	14.010	14.010	4,013,300
2025-11-24	13.850	14.230	13.440	13.970	13.970	6,585,399
2025-11-21	13.790	14.100	13.500	13.510	13.510	5,086,400
2025-11-20	14.480	14.480	13.850	13.890	13.890	8,708,900
2025-11-19	14.610	14.760	14.280	14.450	14.450	10,903,430
2025-11-18	14.400	15.110	14.200	14.990	14.990	11,815,867
2025-11-17	14.620	14.790	14.360	14.470	14.470	6,708,400
2025-11-14	14.220	14.880	14.160	14.300	14.300	9,639,450
2025-11-13	14.110	14.420	14.000	14.290	14.290	5,282,860
2025-11-12	14.330	14.400	14.130	14.190	14.190	4,553,100
2025-11-11	14.090	14.400	13.940	14.330	14.330	7,259,165
2025-11-10	13.900	14.240	13.820	14.090	14.090	6,946,900
2025-11-07	13.990	14.040	13.830	13.900	13.900	3,323,500
2025-11-06	13.930	14.020	13.740	13.940	13.940	5,248,169
2025-11-05	13.430	14.200	13.430	13.940	13.940	10,116,519
2025-11-04	13.250	14.100	13.140	13.540	13.540	7,697,400
2025-11-03	13.170	13.280	13.140	13.260	13.260	2,473,300
2025-10-31	12.970	13.190	12.930	13.170	13.170	2,780,530
2025-10-30	13.200	13.300	13.100	13.110	13.110	2,738,900
2025-10-29	13.300	13.410	13.100	13.190	13.190	2,705,900
2025-10-28	13.420	13.600	13.250	13.280	13.280	3,793,296
2025-10-27	13.590	13.680	13.310	13.400	13.400	6,034,313
2025-10-24	13.400	13.790	13.400	13.490	13.490	6,928,500
2025-10-23	13.050	14.270	12.970	13.570	13.570	11,134,777
2025-10-22	12.960	13.130	12.930	13.050	13.050	2,152,325

← NewerPage 4 of 21 · 1,215 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.