Xiangpiaopiao Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.090	15.260	13.940	14.530	14.530	25,368,084
2024-10-24	13.400	14.390	13.200	13.870	13.870	25,899,058
2024-10-23	11.890	13.080	11.790	13.080	13.080	12,629,184
2024-10-22	11.820	12.020	11.700	11.890	11.890	6,827,900
2024-10-21	11.960	12.020	11.790	11.950	11.950	5,874,741
2024-10-18	11.930	12.100	11.560	11.910	11.910	7,182,915
2024-10-17	11.580	12.020	11.580	11.950	11.950	7,832,137
2024-10-16	11.360	11.890	11.270	11.650	11.650	5,832,238
2024-10-15	11.640	11.800	11.410	11.460	11.460	4,746,897
2024-10-14	11.580	11.770	11.250	11.740	11.740	7,514,444
2024-10-11	11.840	12.520	11.460	11.650	11.650	6,857,094
2024-10-10	11.760	12.110	11.760	11.810	11.810	5,877,560
2024-10-09	13.000	13.000	11.870	11.870	11.870	8,393,704
2024-10-08	14.820	14.830	12.860	13.190	13.190	12,923,962
2024-09-30	13.160	13.550	12.470	13.480	13.480	10,192,408
2024-09-27	12.000	12.480	11.840	12.480	12.480	5,464,436
2024-09-26	10.840	11.880	10.830	11.800	11.800	6,956,715
2024-09-25	11.160	11.270	10.880	10.890	10.890	3,094,018
2024-09-24	10.550	10.970	10.540	10.960	10.960	2,846,532
2024-09-23	10.540	10.650	10.460	10.520	10.520	1,123,730
2024-09-20	10.600	10.700	10.460	10.540	10.540	1,285,132
2024-09-19	10.280	10.840	10.270	10.670	10.670	2,660,204
2024-09-18	10.350	10.420	10.130	10.260	10.260	1,141,500
2024-09-13	10.600	10.650	10.330	10.340	10.340	1,478,041
2024-09-12	10.740	10.900	10.560	10.600	10.600	1,327,524
2024-09-11	10.730	10.890	10.670	10.810	10.810	621,524
2024-09-10	10.790	10.830	10.550	10.770	10.770	1,101,277
2024-09-09	10.750	10.840	10.600	10.700	10.700	1,557,286
2024-09-06	11.220	11.420	10.750	10.770	10.770	2,262,200
2024-09-05	10.940	11.260	10.850	11.220	11.220	2,056,399
2024-09-04	10.730	11.010	10.730	10.870	10.870	1,437,699
2024-09-03	10.740	10.960	10.690	10.840	10.840	1,374,200
2024-09-02	11.050	11.050	10.700	10.710	10.710	2,062,300
2024-08-30	10.880	11.250	10.670	11.050	11.050	2,444,800
2024-08-29	10.720	10.910	10.650	10.880	10.880	1,573,100
2024-08-28	10.760	10.970	10.590	10.740	10.740	1,369,500
2024-08-27	11.020	11.080	10.890	10.950	10.950	1,218,597
2024-08-26	11.120	11.220	10.970	11.050	11.050	915,200
2024-08-23	11.040	11.180	10.930	11.130	11.130	1,049,300
2024-08-22	11.250	11.320	10.970	11.040	11.040	921,400
2024-08-21	11.220	11.380	11.200	11.250	11.250	849,900
2024-08-20	11.400	11.440	11.240	11.290	11.290	1,121,700
2024-08-19	11.450	11.610	11.290	11.390	11.390	1,383,600
2024-08-16	11.660	11.660	11.400	11.450	11.450	1,317,400
2024-08-15	11.570	11.760	11.430	11.610	11.610	1,248,700
2024-08-14	11.710	11.760	11.510	11.550	11.550	1,103,602
2024-08-13	11.830	11.860	11.580	11.740	11.740	1,492,500
2024-08-12	11.770	12.020	11.730	11.830	11.830	1,682,396
2024-08-09	12.010	12.120	11.770	11.800	11.800	2,695,232
2024-08-08	11.760	12.120	11.580	12.020	12.020	2,588,500
2024-08-07	11.870	11.890	11.670	11.700	11.700	1,507,634
2024-08-06	11.650	11.900	11.600	11.890	11.890	2,057,328
2024-08-05	11.710	12.020	11.480	11.500	11.500	2,216,300
2024-08-02	11.720	11.920	11.620	11.640	11.640	1,640,000
2024-08-01	12.190	12.190	11.750	11.770	11.770	2,011,900
2024-07-31	11.480	12.080	11.400	12.040	12.040	3,024,611
2024-07-30	11.500	11.550	11.290	11.480	11.480	1,565,000
2024-07-29	11.480	11.540	11.250	11.420	11.420	1,602,700
2024-07-26	11.300	11.540	11.250	11.460	11.460	1,972,742
2024-07-25	11.240	11.390	11.030	11.250	11.250	2,191,343

← NewerPage 9 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.