Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.860	12.970	12.820	12.970	12.970	1,403,900
2025-10-20	12.850	12.890	12.760	12.850	12.850	1,239,000
2025-10-17	12.930	13.010	12.790	12.790	12.790	1,523,425
2025-10-16	13.000	13.050	12.920	12.940	12.940	1,521,845
2025-10-15	13.060	13.120	12.960	13.040	13.040	1,855,352
2025-10-14	12.920	13.100	12.920	13.030	13.030	1,990,900
2025-10-13	12.750	12.960	12.740	12.920	12.920	1,689,648
2025-10-10	13.000	13.120	12.930	13.080	13.080	1,891,600
2025-10-09	13.050	13.080	12.880	12.950	12.950	1,892,200
2025-09-30	13.040	13.080	12.930	13.040	13.040	1,096,552
2025-09-29	13.050	13.060	12.800	12.980	12.980	1,473,100
2025-09-26	12.910	13.080	12.860	13.020	13.020	1,210,100
2025-09-25	13.150	13.190	12.940	12.960	12.960	1,651,600
2025-09-24	12.860	13.230	12.790	13.150	13.150	2,415,100
2025-09-23	13.160	13.180	12.710	12.860	12.860	2,984,300
2025-09-22	13.350	13.360	13.140	13.140	13.140	2,166,700
2025-09-19	13.210	13.330	13.210	13.330	13.330	1,843,217
2025-09-18	13.410	13.440	13.210	13.280	13.280	3,773,967
2025-09-17	13.510	13.540	13.420	13.440	13.440	2,593,000
2025-09-16	13.500	13.630	13.480	13.540	13.540	1,949,679
2025-09-15	13.500	13.620	13.400	13.520	13.520	2,359,279
2025-09-12	13.720	13.760	13.530	13.530	13.530	2,898,300
2025-09-11	13.760	13.800	13.570	13.730	13.730	3,395,300
2025-09-10	13.650	13.780	13.590	13.760	13.760	4,022,306
2025-09-09	13.630	13.740	13.550	13.680	13.680	3,409,700
2025-09-08	13.500	13.650	13.470	13.640	13.640	2,909,500
2025-09-05	13.490	13.570	13.230	13.550	13.550	4,044,700
2025-09-04	13.250	13.740	13.180	13.590	13.590	5,127,500
2025-09-03	13.450	13.630	13.220	13.240	13.240	3,061,200
2025-09-02	13.570	13.650	13.400	13.490	13.490	3,237,500
2025-09-01	13.460	13.640	13.370	13.570	13.570	3,141,600
2025-08-29	13.610	13.730	13.470	13.520	13.520	3,476,700
2025-08-28	13.740	13.840	13.200	13.610	13.610	6,635,400
2025-08-27	13.910	14.200	13.750	13.770	13.770	7,479,319
2025-08-26	13.860	14.070	13.780	14.050	14.050	8,257,599
2025-08-25	13.820	13.980	13.740	13.850	13.850	7,750,300
2025-08-22	13.890	13.910	13.720	13.800	13.800	4,115,300
2025-08-21	13.870	13.970	13.730	13.890	13.890	6,199,900
2025-08-20	13.600	13.890	13.520	13.860	13.860	8,094,327
2025-08-19	13.600	13.650	13.560	13.620	13.620	3,461,500
2025-08-18	13.530	13.610	13.500	13.600	13.600	2,983,700
2025-08-15	13.510	13.550	13.450	13.530	13.530	3,286,900
2025-08-14	13.670	13.700	13.510	13.520	13.520	3,311,000
2025-08-13	13.730	13.780	13.650	13.690	13.690	2,935,576
2025-08-12	13.740	13.800	13.650	13.710	13.710	2,469,515
2025-08-11	13.660	13.740	13.610	13.740	13.740	3,056,415
2025-08-08	13.720	13.740	13.570	13.620	13.620	2,672,100
2025-08-07	13.750	13.800	13.670	13.740	13.740	2,833,300
2025-08-06	13.720	13.830	13.630	13.750	13.750	3,159,200
2025-08-05	13.620	14.110	13.620	13.790	13.790	6,009,400
2025-08-04	13.510	13.610	13.360	13.600	13.600	1,962,415
2025-08-01	13.490	13.580	13.470	13.540	13.540	1,751,385
2025-07-31	13.850	13.850	13.480	13.500	13.500	4,270,815
2025-07-30	13.720	13.900	13.620	13.800	13.800	5,110,700
2025-07-29	13.810	14.000	13.610	13.710	13.710	4,056,300
2025-07-28	13.800	13.850	13.700	13.800	13.800	2,750,401
2025-07-25	13.800	13.840	13.720	13.800	13.800	3,133,763
2025-07-24	13.610	13.800	13.540	13.800	13.800	4,390,400
2025-07-23	13.740	13.780	13.580	13.610	13.610	2,885,099
2025-07-22	13.670	13.730	13.580	13.690	13.690	2,515,850

← NewerPage 5 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.