Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.500	15.580	14.940	15.070	15.070	10,577,098
2025-01-17	15.800	16.000	15.400	15.400	15.400	12,377,562
2025-01-16	15.780	16.290	15.410	16.120	16.120	19,813,287
2025-01-15	15.330	16.350	15.230	15.950	15.950	19,574,665
2025-01-14	14.500	15.380	14.500	15.360	15.360	14,182,648
2025-01-13	14.000	15.560	13.710	14.690	14.690	11,973,955
2025-01-10	15.290	15.470	14.380	14.450	14.450	13,837,200
2025-01-09	14.780	16.500	14.470	15.660	15.660	17,661,406
2025-01-08	14.500	15.580	14.100	15.070	15.070	18,613,746
2025-01-07	14.520	14.970	14.050	14.540	14.540	13,544,835
2025-01-06	15.300	15.500	14.220	14.360	14.360	15,761,965
2025-01-03	17.240	17.320	15.620	15.620	15.620	25,137,115
2025-01-02	16.000	18.040	16.000	17.360	17.360	30,234,845
2024-12-31	16.970	17.830	16.400	16.400	16.400	18,023,620
2024-12-30	18.000	18.020	16.880	17.070	17.070	23,487,308
2024-12-27	19.790	20.780	18.180	18.550	18.550	37,119,709
2024-12-26	18.750	19.790	18.750	19.790	19.790	9,251,091
2024-12-25	16.040	17.990	15.610	17.990	17.990	17,536,420
2024-12-24	15.370	16.390	15.120	16.350	16.350	11,665,643
2024-12-23	16.600	16.660	15.500	15.680	15.680	10,921,270
2024-12-20	15.600	16.590	15.580	16.380	16.380	14,753,056
2024-12-19	15.280	15.500	14.830	15.380	15.380	7,754,759
2024-12-18	15.510	15.650	15.220	15.380	15.380	5,454,759
2024-12-17	16.000	16.000	15.410	15.510	15.510	7,909,400
2024-12-16	16.420	16.600	15.800	16.020	16.020	9,258,648
2024-12-13	17.150	17.160	16.400	16.430	16.430	13,550,256
2024-12-12	16.790	18.090	16.410	17.360	17.360	16,690,607
2024-12-11	16.410	17.260	16.360	16.770	16.770	16,640,698
2024-12-10	16.760	17.680	16.140	16.880	16.880	25,696,107
2024-12-09	15.850	16.250	15.650	16.070	16.070	9,902,678
2024-12-06	15.620	16.070	15.600	15.900	15.900	9,154,651
2024-12-05	16.090	16.090	15.430	15.810	15.810	10,659,100
2024-12-04	15.600	16.470	15.410	16.080	16.080	18,797,350
2024-12-03	16.190	16.280	15.640	15.750	15.750	14,785,800
2024-12-02	15.810	16.800	15.720	16.090	16.090	28,022,982
2024-11-29	14.220	15.580	14.220	15.580	15.580	16,421,511
2024-11-28	14.140	14.450	14.100	14.160	14.160	8,017,651
2024-11-27	13.780	14.260	13.330	14.260	14.260	9,976,360
2024-11-26	13.560	14.080	13.500	13.790	13.790	8,370,240
2024-11-25	14.370	14.440	13.410	13.610	13.610	11,991,460
2024-11-22	15.140	15.280	14.040	14.090	14.090	10,547,767
2024-11-21	15.180	15.430	14.860	15.140	15.140	10,006,600
2024-11-20	14.770	15.680	14.590	15.390	15.390	14,334,785
2024-11-19	14.480	15.110	14.100	14.840	14.840	16,175,493
2024-11-18	16.150	16.150	15.230	15.230	15.230	14,472,020
2024-11-15	15.910	17.160	15.530	16.920	16.920	27,518,857
2024-11-14	14.770	16.250	14.600	16.250	16.250	21,387,844
2024-11-13	14.150	14.800	14.150	14.770	14.770	10,111,479
2024-11-12	14.570	14.760	14.050	14.290	14.290	7,278,355
2024-11-11	14.360	14.630	14.170	14.490	14.490	8,572,534
2024-11-08	15.360	15.360	14.560	14.700	14.700	14,128,757
2024-11-07	14.160	15.510	14.140	15.250	15.250	21,164,908
2024-11-06	14.000	14.510	14.000	14.100	14.100	11,862,658
2024-11-05	13.170	14.490	13.090	14.250	14.250	16,974,349
2024-11-04	12.890	13.200	12.730	13.180	13.180	8,382,396
2024-11-01	13.550	13.740	12.930	12.970	12.970	10,828,400
2024-10-31	13.720	14.240	13.680	13.720	13.720	12,540,663
2024-10-30	13.900	14.060	13.450	13.650	13.650	11,722,418
2024-10-29	13.500	14.290	13.210	14.180	14.180	17,218,818
2024-10-28	13.730	13.900	13.080	13.830	13.830	21,264,300

← NewerPage 8 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.