XiAn Catering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.120	10.360	9.960	10.320	10.320	17,719,900
2024-01-24	9.890	10.170	9.740	10.120	10.120	16,912,000
2024-01-23	10.060	10.060	9.460	9.910	9.910	17,352,000
2024-01-22	10.820	10.820	9.850	10.060	10.060	25,596,397
2024-01-19	10.800	11.100	10.630	10.840	10.840	26,381,122
2024-01-18	11.070	11.180	10.480	10.840	10.840	35,686,141
2024-01-17	11.680	11.860	11.200	11.220	11.220	41,114,277
2024-01-16	11.800	12.500	11.710	11.870	11.870	68,115,500
2024-01-15	11.100	12.100	11.010	11.920	11.920	62,382,986
2024-01-12	11.490	11.610	11.250	11.280	11.280	24,671,206
2024-01-11	11.500	11.800	11.390	11.630	11.630	46,017,125
2024-01-10	10.930	11.990	10.590	11.610	11.610	59,583,611
2024-01-09	10.530	11.100	10.520	10.980	10.980	27,759,385
2024-01-08	10.680	10.830	10.550	10.570	10.570	10,517,184
2024-01-05	10.910	11.110	10.650	10.710	10.710	16,361,100
2024-01-04	10.900	11.030	10.830	10.870	10.870	9,470,000
2024-01-03	10.940	11.050	10.810	10.980	10.980	12,498,184
2024-01-02	10.910	11.050	10.850	10.960	10.960	13,547,402
2023-12-29	10.790	11.110	10.780	10.930	10.930	16,599,600
2023-12-28	10.620	10.930	10.540	10.840	10.840	15,943,200
2023-12-27	10.520	10.750	10.500	10.700	10.700	13,585,359
2023-12-26	10.720	10.800	10.460	10.510	10.510	14,740,000
2023-12-25	11.020	11.020	10.710	10.740	10.740	15,257,201
2023-12-22	11.280	11.390	11.000	11.040	11.040	19,485,300
2023-12-21	11.050	11.430	11.010	11.320	11.320	19,677,893
2023-12-20	11.800	11.800	11.290	11.330	11.330	36,296,220
2023-12-19	11.280	12.040	11.280	11.890	11.890	53,853,633
2023-12-18	11.570	11.580	11.250	11.260	11.260	27,191,819
2023-12-15	11.810	12.250	11.570	11.800	11.800	39,646,834
2023-12-14	11.510	12.150	11.510	11.950	11.950	42,105,459
2023-12-13	11.850	11.940	11.630	11.640	11.640	26,501,840
2023-12-12	11.450	11.710	11.430	11.670	11.670	24,334,700
2023-12-11	11.100	11.490	11.000	11.460	11.460	24,214,572
2023-12-08	11.600	11.800	11.260	11.280	11.280	31,825,813
2023-12-07	11.870	11.870	11.510	11.690	11.690	36,810,709
2023-12-06	12.310	12.520	11.890	12.010	12.010	50,316,064
2023-12-05	12.570	13.150	12.460	12.540	12.540	62,691,524
2023-12-04	12.100	12.980	11.990	12.800	12.800	57,285,866
2023-12-01	12.640	12.930	12.220	12.380	12.380	60,278,136
2023-11-30	11.750	12.890	11.750	12.590	12.590	75,193,765
2023-11-29	11.640	12.460	11.620	12.110	12.110	61,958,872
2023-11-28	11.540	11.880	11.300	11.680	11.680	31,842,823
2023-11-27	11.720	11.880	11.410	11.710	11.710	30,400,214
2023-11-24	11.370	11.960	11.260	11.730	11.730	47,950,756
2023-11-23	11.490	11.540	11.250	11.410	11.410	34,920,745
2023-11-22	11.270	12.180	11.180	11.710	11.710	61,877,941
2023-11-21	11.250	11.350	11.110	11.280	11.280	18,262,400
2023-11-20	11.030	11.240	11.030	11.230	11.230	16,578,700
2023-11-17	10.950	11.060	10.920	11.040	11.040	8,512,710
2023-11-16	11.080	11.120	10.970	11.020	11.020	12,490,326
2023-11-15	11.050	11.250	11.040	11.090	11.090	20,611,846
2023-11-14	11.010	11.160	10.960	11.040	11.040	10,884,511
2023-11-13	10.910	11.100	10.910	11.010	11.010	10,898,811
2023-11-10	10.880	10.920	10.780	10.910	10.910	9,492,932
2023-11-09	11.040	11.070	10.880	10.920	10.920	11,872,093
2023-11-08	10.930	11.100	10.840	11.020	11.020	16,464,436
2023-11-07	11.070	11.070	10.710	10.960	10.960	18,613,513
2023-11-06	10.760	11.000	10.760	11.000	11.000	17,158,963
2023-11-03	10.600	10.810	10.600	10.750	10.750	11,968,100
2023-11-02	10.660	10.750	10.580	10.590	10.590	9,551,614

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.