XiAn Catering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.690	10.830	10.610	10.730	10.730	11,185,884
2023-10-31	10.780	10.860	10.570	10.680	10.680	12,612,275
2023-10-30	10.560	10.780	10.530	10.780	10.780	14,331,701
2023-10-27	10.390	10.650	10.320	10.630	10.630	14,940,075
2023-10-26	10.390	10.580	10.350	10.420	10.420	12,632,104
2023-10-25	10.480	11.000	10.480	10.560	10.560	22,780,801
2023-10-24	10.220	10.510	10.220	10.420	10.420	14,669,569
2023-10-23	10.690	10.690	10.130	10.210	10.210	19,332,700
2023-10-20	10.620	10.740	10.580	10.600	10.600	11,178,700
2023-10-19	10.720	10.910	10.600	10.680	10.680	13,290,257
2023-10-18	11.190	11.190	10.830	10.840	10.840	18,017,929
2023-10-17	11.150	11.350	11.110	11.230	11.230	14,360,500
2023-10-16	11.400	11.410	11.120	11.180	11.180	19,131,872
2023-10-13	11.890	11.890	11.400	11.450	11.450	25,318,644
2023-10-12	11.800	11.900	11.720	11.890	11.890	17,472,140
2023-10-11	12.040	12.070	11.710	11.740	11.740	22,077,138
2023-10-10	12.130	12.320	11.930	12.040	12.040	21,004,089
2023-10-09	12.920	12.920	12.010	12.130	12.130	34,403,784
2023-09-28	12.910	13.190	12.910	13.100	13.100	23,144,010
2023-09-27	13.150	13.150	12.870	12.880	12.880	19,684,500
2023-09-26	13.160	13.220	12.950	13.060	13.060	20,275,100
2023-09-25	12.800	13.270	12.720	13.190	13.190	29,812,376
2023-09-22	12.740	12.990	12.640	12.930	12.930	22,410,600
2023-09-21	13.120	13.120	12.740	12.810	12.810	23,085,900
2023-09-20	13.110	13.520	12.630	13.060	13.060	35,231,949
2023-09-19	13.920	13.950	13.210	13.250	13.250	47,896,835
2023-09-18	13.820	14.320	13.820	14.130	14.130	48,741,557
2023-09-15	14.010	14.400	13.900	13.950	13.950	42,011,115
2023-09-14	14.470	14.580	13.900	13.900	13.900	40,032,864
2023-09-13	14.110	14.410	14.110	14.380	14.380	47,879,975
2023-09-12	14.130	14.490	14.060	14.210	14.210	45,728,990
2023-09-11	13.600	14.500	13.600	14.340	14.340	73,237,351
2023-09-08	13.550	13.970	13.340	13.740	13.740	40,833,394
2023-09-07	13.400	14.050	13.290	13.800	13.800	57,263,508
2023-09-06	13.450	13.570	13.310	13.370	13.370	22,034,699
2023-09-05	13.540	13.830	13.430	13.550	13.550	29,501,000
2023-09-04	13.360	13.790	13.340	13.680	13.680	43,565,839
2023-09-01	13.630	14.360	13.460	13.540	13.540	64,148,620
2023-08-31	13.100	13.540	12.910	13.400	13.400	42,643,711
2023-08-30	13.000	13.250	12.910	13.140	13.140	34,444,581
2023-08-29	12.470	13.500	12.340	13.170	13.170	46,615,178
2023-08-28	12.900	13.000	12.340	12.450	12.450	28,161,629
2023-08-25	12.640	12.750	12.210	12.340	12.340	23,166,420
2023-08-24	12.400	12.860	12.400	12.730	12.730	26,023,411
2023-08-23	12.750	12.780	12.410	12.440	12.440	19,135,857
2023-08-22	12.730	12.830	12.370	12.800	12.800	25,583,677
2023-08-21	12.750	12.960	12.630	12.680	12.680	16,490,691
2023-08-18	13.400	13.450	12.750	12.750	12.750	34,971,585
2023-08-17	13.170	13.460	13.110	13.420	13.420	22,856,800
2023-08-16	13.430	13.500	12.910	13.250	13.250	28,971,420
2023-08-15	13.900	14.090	13.480	13.490	13.490	40,088,610
2023-08-14	13.660	14.480	13.600	14.080	14.080	44,906,571
2023-08-11	14.000	14.510	13.880	14.040	14.040	45,971,306
2023-08-10	13.790	14.140	13.680	14.120	14.120	52,742,282
2023-08-09	13.950	13.950	13.600	13.680	13.680	36,525,747
2023-08-08	14.350	14.410	13.800	14.090	14.090	57,004,837
2023-08-07	14.690	14.690	14.300	14.410	14.410	51,399,564
2023-08-04	14.630	15.280	14.630	14.870	14.870	83,582,033
2023-08-03	14.160	15.070	14.080	14.750	14.750	88,533,227
2023-08-02	14.180	14.900	14.180	14.380	14.380	87,257,019

← NewerPage 13 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.