Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.080	14.200	13.880	14.040	14.040	6,369,900
2025-04-22	14.060	14.300	14.040	14.110	14.110	4,508,000
2025-04-21	14.220	14.430	14.010	14.170	14.170	6,107,400
2025-04-18	14.440	14.730	14.180	14.270	14.270	7,296,350
2025-04-17	14.070	14.700	14.000	14.540	14.540	10,887,022
2025-04-16	14.020	14.290	13.830	14.230	14.230	5,923,600
2025-04-15	14.000	14.310	13.960	14.210	14.210	7,628,100
2025-04-14	13.900	14.140	13.810	13.990	13.990	4,831,200
2025-04-11	13.930	13.980	13.700	13.790	13.790	4,952,900
2025-04-10	13.650	14.130	13.530	13.980	13.980	8,067,315
2025-04-09	13.060	13.820	12.570	13.690	13.690	8,360,000
2025-04-08	12.520	13.300	12.520	13.300	13.300	8,037,549
2025-04-07	13.250	13.500	12.500	12.500	12.500	6,523,200
2025-04-03	13.670	13.950	13.620	13.890	13.890	3,507,800
2025-04-02	13.670	13.950	13.670	13.800	13.800	2,912,600
2025-04-01	13.590	13.860	13.590	13.730	13.730	3,314,616
2025-03-31	13.980	14.040	13.530	13.610	13.610	4,915,894
2025-03-28	14.280	14.330	13.990	14.010	14.010	6,002,800
2025-03-27	14.050	14.800	14.030	14.410	14.410	8,578,326
2025-03-26	14.060	14.160	13.960	14.120	14.120	3,348,200
2025-03-25	14.000	14.230	13.860	14.150	14.150	5,134,716
2025-03-24	14.050	14.160	13.810	14.040	14.040	5,376,633
2025-03-21	14.200	14.280	13.950	14.050	14.050	5,777,100
2025-03-20	14.380	14.550	14.230	14.270	14.270	5,449,588
2025-03-19	14.580	14.590	14.330	14.370	14.370	4,776,300
2025-03-18	14.790	14.820	14.530	14.590	14.590	5,630,365
2025-03-17	14.860	15.170	14.730	14.790	14.790	11,146,500
2025-03-14	14.060	14.900	14.050	14.860	14.860	16,460,848
2025-03-13	14.260	14.310	13.930	14.060	14.060	5,443,649
2025-03-12	14.380	14.500	14.220	14.270	14.270	5,264,815
2025-03-11	14.290	14.410	14.180	14.390	14.390	4,578,699
2025-03-10	14.340	14.420	14.180	14.400	14.400	4,551,900
2025-03-07	14.300	14.530	14.220	14.320	14.320	5,194,800
2025-03-06	14.200	14.420	14.110	14.400	14.400	6,552,600
2025-03-05	14.450	14.480	14.060	14.200	14.200	7,580,354
2025-03-04	14.690	14.690	14.300	14.490	14.490	6,919,100
2025-03-03	14.970	15.350	14.570	14.680	14.680	12,441,656
2025-02-28	15.300	15.770	14.850	14.920	14.920	16,076,737
2025-02-27	14.680	16.130	14.600	15.520	15.520	23,779,276
2025-02-26	14.270	14.680	14.250	14.680	14.680	9,139,426
2025-02-25	14.310	14.690	14.230	14.290	14.290	6,732,772
2025-02-24	14.190	14.400	14.140	14.230	14.230	5,233,445
2025-02-21	14.350	14.480	14.070	14.210	14.210	6,054,445
2025-02-20	14.230	14.510	14.200	14.420	14.420	5,354,591
2025-02-19	14.150	14.280	14.080	14.270	14.270	4,950,665
2025-02-18	14.630	14.800	14.160	14.220	14.220	7,684,200
2025-02-17	14.330	14.640	14.230	14.630	14.630	7,490,400
2025-02-14	14.500	14.540	14.270	14.320	14.320	6,051,700
2025-02-13	14.600	14.780	14.410	14.570	14.570	8,172,800
2025-02-12	14.400	14.640	14.320	14.630	14.630	5,882,300
2025-02-11	14.850	14.900	14.520	14.570	14.570	5,984,099
2025-02-10	14.530	14.830	14.400	14.830	14.830	9,255,249
2025-02-07	14.270	14.610	14.250	14.430	14.430	7,810,404
2025-02-06	13.990	14.400	13.900	14.380	14.380	7,184,700
2025-02-05	14.430	14.530	13.920	14.000	14.000	6,533,871
2025-01-27	14.780	14.970	14.360	14.420	14.420	5,142,500
2025-01-24	14.600	14.820	14.460	14.690	14.690	6,097,801
2025-01-23	15.000	15.080	14.700	14.700	14.700	7,634,431
2025-01-22	15.400	15.400	14.790	14.800	14.800	8,840,230
2025-01-21	15.060	15.570	14.770	15.490	15.490	11,803,299

← NewerPage 7 of 21 · 1,216 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.