XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.800 | 8.810 | 8.500 | 8.670 | 8.670 | 21,792,101 |
| 2024-04-29 | 8.560 | 8.880 | 8.410 | 8.810 | 8.810 | 25,867,800 |
| 2024-04-26 | 8.440 | 8.610 | 8.420 | 8.560 | 8.560 | 18,764,200 |
| 2024-04-25 | 8.320 | 8.520 | 8.290 | 8.440 | 8.440 | 14,848,900 |
| 2024-04-24 | 8.300 | 8.470 | 8.260 | 8.430 | 8.430 | 14,446,701 |
| 2024-04-23 | 8.470 | 8.560 | 8.300 | 8.310 | 8.310 | 20,159,900 |
| 2024-04-22 | 8.150 | 8.680 | 7.790 | 8.590 | 8.590 | 34,738,703 |
| 2024-04-19 | 8.300 | 8.300 | 7.930 | 8.060 | 8.060 | 24,763,699 |
| 2024-04-18 | 8.420 | 8.660 | 8.280 | 8.340 | 8.340 | 24,802,100 |
| 2024-04-17 | 7.800 | 8.950 | 7.800 | 8.550 | 8.550 | 36,571,132 |
| 2024-04-16 | 8.630 | 9.070 | 8.530 | 8.530 | 8.530 | 20,309,900 |
| 2024-04-15 | 10.200 | 10.330 | 9.480 | 9.480 | 9.480 | 48,904,556 |
| 2024-04-12 | 10.530 | 10.980 | 10.390 | 10.530 | 10.530 | 57,748,955 |
| 2024-04-11 | 10.020 | 11.000 | 9.840 | 10.750 | 10.750 | 63,568,140 |
| 2024-04-10 | 9.950 | 10.490 | 9.890 | 10.140 | 10.140 | 43,665,077 |
| 2024-04-09 | 9.500 | 10.300 | 9.420 | 10.180 | 10.180 | 55,131,642 |
| 2024-04-08 | 9.420 | 9.980 | 9.340 | 9.690 | 9.690 | 40,829,339 |
| 2024-04-03 | 9.270 | 9.450 | 9.150 | 9.350 | 9.350 | 15,475,102 |
| 2024-04-02 | 9.350 | 9.430 | 9.210 | 9.280 | 9.280 | 15,050,400 |
| 2024-04-01 | 9.170 | 9.330 | 9.130 | 9.320 | 9.320 | 15,051,000 |
| 2024-03-29 | 8.980 | 9.180 | 8.940 | 9.120 | 9.120 | 7,305,078 |
| 2024-03-28 | 8.760 | 9.260 | 8.660 | 9.030 | 9.030 | 15,250,300 |
| 2024-03-27 | 9.000 | 9.300 | 8.850 | 8.850 | 8.850 | 15,849,500 |
| 2024-03-26 | 9.080 | 9.220 | 8.880 | 9.010 | 9.010 | 15,244,900 |
| 2024-03-25 | 9.260 | 9.550 | 9.150 | 9.180 | 9.180 | 18,475,334 |
| 2024-03-22 | 9.730 | 9.730 | 9.400 | 9.450 | 9.450 | 22,177,773 |
| 2024-03-21 | 9.500 | 9.800 | 9.500 | 9.750 | 9.750 | 31,434,500 |
| 2024-03-20 | 9.460 | 9.600 | 9.440 | 9.520 | 9.520 | 13,868,680 |
| 2024-03-19 | 9.490 | 9.600 | 9.450 | 9.450 | 9.450 | 16,015,319 |
| 2024-03-18 | 9.350 | 9.520 | 9.310 | 9.520 | 9.520 | 18,892,250 |
| 2024-03-15 | 9.440 | 9.580 | 9.370 | 9.470 | 9.470 | 14,933,099 |
| 2024-03-14 | 9.450 | 9.660 | 9.320 | 9.430 | 9.430 | 22,011,901 |
| 2024-03-13 | 9.490 | 9.590 | 9.360 | 9.460 | 9.460 | 26,927,046 |
| 2024-03-12 | 9.210 | 9.990 | 9.110 | 9.600 | 9.600 | 43,556,541 |
| 2024-03-11 | 9.180 | 9.340 | 9.110 | 9.200 | 9.200 | 16,135,800 |
| 2024-03-08 | 9.400 | 9.400 | 9.060 | 9.170 | 9.170 | 25,816,523 |
| 2024-03-07 | 8.990 | 9.830 | 8.960 | 9.530 | 9.530 | 39,778,772 |
| 2024-03-06 | 8.960 | 9.030 | 8.800 | 8.980 | 8.980 | 14,537,608 |
| 2024-03-05 | 8.860 | 9.140 | 8.760 | 9.030 | 9.030 | 21,833,100 |
| 2024-03-04 | 8.930 | 9.010 | 8.710 | 8.910 | 8.910 | 11,748,300 |
| 2024-03-01 | 8.830 | 8.940 | 8.710 | 8.920 | 8.920 | 13,317,500 |
| 2024-02-29 | 8.420 | 8.820 | 8.400 | 8.820 | 8.820 | 15,612,408 |
| 2024-02-28 | 9.210 | 9.460 | 8.600 | 8.640 | 8.640 | 27,512,510 |
| 2024-02-27 | 8.950 | 9.200 | 8.890 | 9.200 | 9.200 | 18,596,000 |
| 2024-02-26 | 8.980 | 9.090 | 8.880 | 9.000 | 9.000 | 16,081,900 |
| 2024-02-23 | 8.890 | 9.000 | 8.780 | 8.980 | 8.980 | 19,931,400 |
| 2024-02-22 | 8.610 | 9.100 | 8.580 | 8.900 | 8.900 | 21,854,400 |
| 2024-02-21 | 8.500 | 8.850 | 8.410 | 8.650 | 8.650 | 19,008,200 |
| 2024-02-20 | 8.510 | 8.650 | 8.290 | 8.570 | 8.570 | 14,395,983 |
| 2024-02-19 | 8.500 | 8.700 | 8.350 | 8.510 | 8.510 | 17,373,840 |
| 2024-02-08 | 7.870 | 8.290 | 7.810 | 8.290 | 8.290 | 19,555,400 |
| 2024-02-07 | 7.900 | 8.060 | 7.660 | 7.750 | 7.750 | 16,096,708 |
| 2024-02-06 | 7.390 | 8.220 | 6.900 | 7.900 | 7.900 | 21,870,815 |
| 2024-02-05 | 8.400 | 8.440 | 7.660 | 7.660 | 7.660 | 18,576,408 |
| 2024-02-02 | 8.400 | 8.800 | 8.060 | 8.510 | 8.510 | 17,544,408 |
| 2024-02-01 | 8.750 | 8.850 | 8.300 | 8.420 | 8.420 | 15,875,300 |
| 2024-01-31 | 9.630 | 9.630 | 8.880 | 8.880 | 8.880 | 18,442,900 |
| 2024-01-30 | 9.820 | 9.980 | 9.600 | 9.650 | 9.650 | 11,711,600 |
| 2024-01-29 | 10.100 | 10.200 | 9.810 | 9.810 | 9.810 | 16,155,900 |
| 2024-01-26 | 10.180 | 10.400 | 10.180 | 10.230 | 10.230 | 15,092,800 |
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.