XiAn Catering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.880	16.290	14.610	14.670	14.670	154,759,271
2023-07-31	14.080	15.300	13.970	15.300	15.300	103,180,106
2023-07-28	13.760	14.250	13.500	13.910	13.910	69,580,017
2023-07-27	13.360	14.510	13.310	14.070	14.070	95,309,201
2023-07-26	13.460	13.810	13.130	13.670	13.670	79,814,210
2023-07-25	13.380	13.630	13.280	13.430	13.430	60,425,866
2023-07-24	13.020	13.840	13.020	13.390	13.390	76,828,935
2023-07-21	13.410	14.600	13.250	13.710	13.710	136,598,180
2023-07-20	12.230	13.450	12.230	13.450	13.450	87,700,511
2023-07-19	12.130	12.380	12.050	12.230	12.230	15,208,339
2023-07-18	12.060	12.290	11.980	12.140	12.140	16,285,941
2023-07-17	12.020	12.160	11.700	12.060	12.060	14,579,300
2023-07-14	12.310	12.310	12.130	12.160	12.160	20,936,082
2023-07-13	12.350	12.470	12.110	12.450	12.450	22,255,487
2023-07-12	12.430	12.640	12.340	12.420	12.420	20,225,841
2023-07-11	12.580	12.650	12.340	12.490	12.490	20,196,446
2023-07-10	12.510	13.000	12.450	12.720	12.720	28,413,902
2023-07-07	12.410	12.750	12.380	12.470	12.470	19,115,600
2023-07-06	12.600	12.840	12.470	12.510	12.510	21,371,492
2023-07-05	12.780	13.000	12.630	12.750	12.750	26,596,834
2023-07-04	12.600	13.100	12.430	12.800	12.800	35,833,590
2023-07-03	12.330	12.900	12.310	12.720	12.720	42,040,235
2023-06-30	12.300	12.410	12.230	12.330	12.330	19,816,939
2023-06-29	12.460	12.540	12.210	12.270	12.270	24,095,000
2023-06-28	12.850	12.890	12.450	12.550	12.550	33,873,867
2023-06-27	12.120	13.210	12.120	12.980	12.980	55,974,602
2023-06-26	12.700	12.880	12.090	12.100	12.100	38,387,292
2023-06-21	13.340	13.490	12.970	12.990	12.990	38,947,292
2023-06-20	13.670	13.700	13.260	13.300	13.300	48,470,868
2023-06-19	13.880	14.200	13.740	13.800	13.800	50,064,362
2023-06-16	13.920	14.100	13.740	13.990	13.990	61,779,612
2023-06-15	13.420	14.360	13.220	14.170	14.170	88,730,333
2023-06-14	13.480	13.770	13.260	13.560	13.560	71,088,476
2023-06-13	13.500	13.660	13.300	13.370	13.370	42,785,702
2023-06-12	13.820	13.940	13.310	13.520	13.520	60,022,068
2023-06-09	13.520	14.760	13.450	13.770	13.770	107,790,153
2023-06-08	13.280	14.150	13.220	14.000	14.000	124,243,417
2023-06-07	11.630	12.870	11.630	12.870	12.870	87,683,473
2023-06-06	12.150	12.200	11.650	11.700	11.700	25,405,298
2023-06-05	12.010	12.310	11.960	12.040	12.040	31,881,700
2023-06-02	11.750	12.120	11.610	11.990	11.990	37,180,225
2023-06-01	11.350	11.900	11.350	11.790	11.790	36,468,210
2023-05-31	11.310	11.720	11.270	11.470	11.470	24,915,700
2023-05-30	11.280	11.420	11.090	11.420	11.420	20,778,156
2023-05-29	11.470	11.530	11.280	11.310	11.310	16,364,745
2023-05-26	11.590	11.660	11.360	11.480	11.480	15,909,729
2023-05-25	11.760	11.780	11.350	11.580	11.580	24,233,044
2023-05-24	12.050	12.150	11.700	11.810	11.810	28,652,557
2023-05-23	11.970	12.550	11.900	12.220	12.220	43,025,813
2023-05-22	11.800	12.150	11.650	12.030	12.030	26,185,355
2023-05-19	12.160	12.380	11.770	11.890	11.890	28,484,155
2023-05-18	11.870	12.010	11.820	11.990	11.990	21,700,600
2023-05-17	11.590	11.960	11.510	11.900	11.900	21,516,009
2023-05-16	12.100	12.110	11.670	11.700	11.700	31,655,500
2023-05-15	12.500	12.620	12.000	12.250	12.250	39,371,209
2023-05-12	11.980	12.750	11.860	12.520	12.520	49,944,794
2023-05-11	11.910	12.150	11.890	12.000	12.000	20,977,172
2023-05-10	12.160	12.160	11.780	11.910	11.910	29,132,251
2023-05-09	12.290	12.490	12.060	12.150	12.150	34,438,618
2023-05-08	12.450	12.590	12.090	12.240	12.240	40,195,438

← NewerPage 14 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.