Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.610	13.690	13.540	13.670	13.670	2,572,500
2025-07-18	13.570	13.630	13.550	13.600	13.600	2,025,600
2025-07-17	13.610	13.760	13.540	13.600	13.600	2,836,200
2025-07-16	13.560	13.740	13.520	13.600	13.600	2,086,000
2025-07-15	13.680	13.740	13.450	13.560	13.560	3,080,199
2025-07-14	13.500	13.800	13.290	13.770	13.770	4,232,800
2025-07-11	13.870	13.900	13.700	13.840	13.840	3,789,100
2025-07-10	13.850	13.960	13.810	13.900	13.900	3,865,600
2025-07-09	14.020	14.300	13.850	13.980	13.980	6,192,637
2025-07-08	14.000	14.370	14.000	14.200	14.200	5,953,500
2025-07-07	14.100	14.750	14.090	14.130	14.130	7,370,232
2025-07-04	14.000	14.000	13.820	13.830	13.830	3,073,700
2025-07-03	14.000	14.080	13.910	14.000	14.000	2,967,937
2025-07-02	14.080	14.200	13.980	14.050	14.050	3,726,200
2025-07-01	13.950	14.150	13.880	14.080	14.080	3,925,283
2025-06-30	13.900	14.010	13.810	13.960	13.960	2,872,282
2025-06-27	14.080	14.080	13.900	13.930	13.930	3,046,200
2025-06-26	13.860	14.170	13.830	14.020	14.020	5,232,000
2025-06-25	13.980	14.040	13.800	13.930	13.930	4,341,800
2025-06-24	13.580	13.820	13.480	13.800	13.800	3,733,600
2025-06-23	13.310	13.610	13.220	13.610	13.610	3,082,200
2025-06-20	13.520	13.680	13.500	13.510	13.510	3,137,000
2025-06-19	13.890	13.950	13.530	13.600	13.600	4,220,800
2025-06-18	14.010	14.010	13.700	13.870	13.870	4,349,800
2025-06-17	13.970	14.130	13.800	14.010	14.010	4,599,100
2025-06-16	13.710	14.300	13.690	13.990	13.990	5,256,611
2025-06-13	14.010	14.060	13.680	13.800	13.800	5,400,300
2025-06-12	14.230	14.250	14.000	14.110	14.110	6,388,611
2025-06-11	14.220	14.350	14.180	14.270	14.270	6,073,733
2025-06-10	14.280	14.450	14.030	14.220	14.220	8,469,525
2025-06-09	14.200	14.430	14.200	14.350	14.350	9,301,414
2025-06-06	14.750	14.810	14.220	14.400	14.400	14,206,764
2025-06-05	15.800	15.960	14.740	14.830	14.830	30,555,914
2025-06-04	13.630	15.020	13.500	15.020	15.020	13,919,233
2025-06-03	13.380	13.750	13.330	13.650	13.650	5,635,015
2025-05-30	13.830	13.830	13.410	13.430	13.430	4,896,200
2025-05-29	13.850	13.950	13.590	13.830	13.830	9,591,847
2025-05-28	13.640	14.500	13.440	14.060	14.060	14,015,447
2025-05-27	13.250	13.930	13.240	13.630	13.630	11,871,600
2025-05-26	12.900	13.380	12.880	13.170	13.170	4,766,500
2025-05-23	13.090	13.400	12.950	12.960	12.960	5,114,100
2025-05-22	13.410	13.580	13.100	13.120	13.120	4,905,900
2025-05-21	13.560	13.800	13.400	13.470	13.470	3,744,800
2025-05-20	13.390	13.740	13.330	13.570	13.570	5,502,800
2025-05-19	13.100	13.380	13.030	13.370	13.370	4,547,900
2025-05-16	13.140	13.140	12.970	13.100	13.100	2,830,700
2025-05-15	13.110	13.210	13.030	13.130	13.130	3,694,300
2025-05-14	13.110	13.170	13.000	13.110	13.110	3,055,500
2025-05-13	13.250	13.280	13.070	13.110	13.110	3,307,900
2025-05-12	13.110	13.160	13.020	13.120	13.120	3,230,350
2025-05-09	13.180	13.260	13.010	13.090	13.090	3,149,900
2025-05-08	13.060	13.230	12.960	13.210	13.210	4,467,022
2025-05-07	13.160	13.320	12.970	13.060	13.060	4,717,141
2025-05-06	12.830	13.030	12.830	13.010	13.010	4,788,560
2025-04-30	12.930	13.060	12.710	12.810	12.810	4,326,900
2025-04-29	12.790	13.000	12.650	12.860	12.860	4,840,400
2025-04-28	13.710	13.730	12.680	12.780	12.780	12,846,172
2025-04-25	13.900	14.280	13.900	14.020	14.020	3,900,100
2025-04-24	14.010	14.450	13.900	14.020	14.020	5,589,200
2025-04-23	14.080	14.200	13.880	14.040	14.040	6,369,900

← NewerPage 6 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.