XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.770 | 6.800 | 6.690 | 6.780 | 6.780 | 4,366,600 |
| 2024-07-26 | 6.700 | 6.790 | 6.680 | 6.780 | 6.780 | 5,248,300 |
| 2024-07-25 | 6.630 | 6.740 | 6.600 | 6.680 | 6.680 | 5,159,800 |
| 2024-07-24 | 6.880 | 6.940 | 6.680 | 6.680 | 6.680 | 7,812,700 |
| 2024-07-23 | 7.010 | 7.150 | 6.880 | 6.890 | 6.890 | 8,914,900 |
| 2024-07-22 | 6.980 | 7.040 | 6.880 | 7.000 | 7.000 | 6,463,200 |
| 2024-07-19 | 7.050 | 7.050 | 6.890 | 6.980 | 6.980 | 7,731,200 |
| 2024-07-18 | 7.140 | 7.140 | 6.850 | 7.050 | 7.050 | 11,482,800 |
| 2024-07-17 | 7.140 | 7.280 | 7.140 | 7.190 | 7.190 | 6,941,500 |
| 2024-07-16 | 7.190 | 7.290 | 7.110 | 7.220 | 7.220 | 8,406,800 |
| 2024-07-15 | 7.330 | 7.330 | 7.120 | 7.140 | 7.140 | 9,853,200 |
| 2024-07-12 | 7.250 | 7.580 | 7.230 | 7.350 | 7.350 | 18,332,700 |
| 2024-07-11 | 7.120 | 7.390 | 7.100 | 7.290 | 7.290 | 16,110,200 |
| 2024-07-10 | 7.340 | 7.380 | 7.060 | 7.090 | 7.090 | 19,808,160 |
| 2024-07-09 | 7.290 | 7.510 | 7.210 | 7.480 | 7.480 | 23,435,500 |
| 2024-07-08 | 7.450 | 7.930 | 7.370 | 7.670 | 7.670 | 28,086,738 |
| 2024-07-05 | 7.150 | 7.650 | 7.020 | 7.440 | 7.440 | 19,979,338 |
| 2024-07-04 | 7.380 | 7.440 | 7.200 | 7.220 | 7.220 | 17,982,700 |
| 2024-07-03 | 7.140 | 7.860 | 7.120 | 7.580 | 7.580 | 34,061,400 |
| 2024-07-02 | 7.100 | 7.240 | 7.060 | 7.150 | 7.150 | 9,313,500 |
| 2024-07-01 | 6.910 | 7.100 | 6.910 | 7.100 | 7.100 | 9,084,800 |
| 2024-06-28 | 6.860 | 6.990 | 6.840 | 6.910 | 6.910 | 7,458,900 |
| 2024-06-27 | 6.890 | 7.040 | 6.820 | 6.860 | 6.860 | 9,753,300 |
| 2024-06-26 | 6.850 | 6.920 | 6.650 | 6.910 | 6.910 | 9,441,300 |
| 2024-06-25 | 6.650 | 6.940 | 6.640 | 6.850 | 6.850 | 12,162,900 |
| 2024-06-24 | 6.970 | 6.970 | 6.610 | 6.650 | 6.650 | 10,946,390 |
| 2024-06-21 | 7.060 | 7.140 | 6.950 | 6.980 | 6.980 | 5,252,700 |
| 2024-06-20 | 7.250 | 7.310 | 7.050 | 7.050 | 7.050 | 8,471,400 |
| 2024-06-19 | 7.400 | 7.410 | 7.260 | 7.300 | 7.300 | 5,670,509 |
| 2024-06-18 | 7.370 | 7.410 | 7.350 | 7.400 | 7.400 | 5,631,709 |
| 2024-06-17 | 7.330 | 7.400 | 7.290 | 7.370 | 7.370 | 4,581,500 |
| 2024-06-14 | 7.320 | 7.430 | 7.230 | 7.380 | 7.380 | 6,892,300 |
| 2024-06-13 | 7.400 | 7.430 | 7.280 | 7.290 | 7.290 | 5,979,000 |
| 2024-06-12 | 7.310 | 7.400 | 7.270 | 7.390 | 7.390 | 6,038,709 |
| 2024-06-11 | 7.300 | 7.350 | 7.130 | 7.320 | 7.320 | 6,618,809 |
| 2024-06-07 | 7.230 | 7.380 | 7.210 | 7.330 | 7.330 | 7,837,700 |
| 2024-06-06 | 7.690 | 7.790 | 7.200 | 7.230 | 7.230 | 17,448,705 |
| 2024-06-05 | 7.840 | 7.900 | 7.710 | 7.710 | 7.710 | 5,848,600 |
| 2024-06-04 | 7.900 | 7.920 | 7.700 | 7.900 | 7.900 | 6,626,800 |
| 2024-06-03 | 8.060 | 8.100 | 7.800 | 7.910 | 7.910 | 9,114,400 |
| 2024-05-31 | 8.000 | 8.070 | 8.000 | 8.060 | 8.060 | 4,995,500 |
| 2024-05-30 | 8.140 | 8.150 | 8.000 | 8.020 | 8.020 | 8,219,000 |
| 2024-05-29 | 8.120 | 8.200 | 8.080 | 8.180 | 8.180 | 6,922,504 |
| 2024-05-28 | 8.140 | 8.240 | 8.080 | 8.110 | 8.110 | 6,245,400 |
| 2024-05-27 | 8.280 | 8.320 | 8.110 | 8.190 | 8.190 | 7,201,293 |
| 2024-05-24 | 8.260 | 8.350 | 8.230 | 8.240 | 8.240 | 6,462,300 |
| 2024-05-23 | 8.370 | 8.400 | 8.240 | 8.270 | 8.270 | 10,276,900 |
| 2024-05-22 | 8.460 | 8.500 | 8.360 | 8.410 | 8.410 | 12,443,358 |
| 2024-05-21 | 8.500 | 8.680 | 8.440 | 8.490 | 8.490 | 16,161,656 |
| 2024-05-20 | 8.750 | 8.830 | 8.570 | 8.620 | 8.620 | 27,168,878 |
| 2024-05-17 | 8.500 | 8.550 | 8.400 | 8.530 | 8.530 | 12,460,535 |
| 2024-05-16 | 8.340 | 8.650 | 8.330 | 8.490 | 8.490 | 20,835,759 |
| 2024-05-15 | 8.350 | 8.400 | 8.280 | 8.320 | 8.320 | 8,909,000 |
| 2024-05-14 | 8.370 | 8.510 | 8.310 | 8.410 | 8.410 | 12,888,200 |
| 2024-05-13 | 8.600 | 8.620 | 8.290 | 8.370 | 8.370 | 23,205,358 |
| 2024-05-10 | 8.430 | 9.200 | 8.410 | 8.740 | 8.740 | 46,073,259 |
| 2024-05-09 | 8.330 | 8.500 | 8.300 | 8.430 | 8.430 | 12,976,402 |
| 2024-05-08 | 8.430 | 8.440 | 8.250 | 8.300 | 8.300 | 10,925,000 |
| 2024-05-07 | 8.570 | 8.580 | 8.360 | 8.430 | 8.430 | 14,550,381 |
| 2024-05-06 | 8.670 | 8.700 | 8.410 | 8.550 | 8.550 | 18,565,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.