XiAn Catering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.120	13.210	12.510	12.570	12.570	38,686,418
2023-05-04	13.810	13.900	12.930	13.120	13.120	43,665,345
2023-04-28	13.450	13.850	13.450	13.810	13.810	35,884,966
2023-04-27	13.700	13.970	13.310	13.350	13.350	36,741,988
2023-04-26	13.600	14.130	13.580	13.830	13.830	40,688,699
2023-04-25	14.530	14.660	13.270	13.600	13.600	61,385,506
2023-04-24	15.350	15.480	14.120	14.720	14.720	58,396,689
2023-04-21	16.050	16.580	15.690	15.690	15.690	59,578,751
2023-04-20	16.390	16.740	16.100	16.120	16.120	66,214,108
2023-04-19	15.650	17.180	15.600	16.890	16.890	86,857,351
2023-04-18	16.410	16.560	15.570	15.910	15.910	62,636,322
2023-04-17	16.700	17.340	16.480	16.680	16.680	62,836,998
2023-04-14	17.500	18.140	16.820	16.960	16.960	115,055,316
2023-04-13	16.290	18.000	16.170	17.810	17.810	135,947,819
2023-04-12	16.200	16.740	16.070	16.460	16.460	69,829,934
2023-04-11	16.370	17.280	16.140	16.470	16.470	98,204,117
2023-04-10	15.400	16.800	15.350	16.450	16.450	98,299,766
2023-04-07	15.840	16.340	15.650	15.700	15.700	60,854,079
2023-04-06	16.000	16.290	15.510	15.920	15.920	57,574,689
2023-04-04	15.830	16.680	15.830	16.210	16.210	96,445,525
2023-04-03	15.500	15.920	15.460	15.730	15.730	56,815,010
2023-03-31	16.000	16.170	15.600	15.700	15.700	86,126,380
2023-03-30	14.650	16.200	14.510	16.010	16.010	100,922,934
2023-03-29	14.990	15.360	14.680	14.800	14.800	46,681,142
2023-03-28	15.680	15.860	15.070	15.110	15.110	59,212,040
2023-03-27	14.900	15.580	14.790	15.570	15.570	65,920,108
2023-03-24	14.690	15.350	14.690	15.060	15.060	69,762,523
2023-03-23	14.410	14.650	14.320	14.630	14.630	37,907,309
2023-03-22	14.800	14.800	14.430	14.520	14.520	41,283,000
2023-03-21	14.230	14.870	14.140	14.800	14.800	57,143,771
2023-03-20	14.210	14.650	14.130	14.230	14.230	40,210,742
2023-03-17	14.540	14.780	14.330	14.430	14.430	43,906,437
2023-03-16	14.510	14.850	14.000	14.520	14.520	61,270,905
2023-03-15	15.530	15.750	14.400	14.700	14.700	75,301,078
2023-03-14	15.620	16.270	15.500	15.520	15.520	69,424,991
2023-03-13	15.000	15.850	14.980	15.730	15.730	64,671,301
2023-03-10	15.610	16.120	15.100	15.170	15.170	71,608,464
2023-03-09	16.180	16.450	15.630	15.800	15.800	90,674,164
2023-03-08	16.970	17.570	16.680	16.700	16.700	99,062,598
2023-03-07	16.520	18.300	16.300	17.400	17.400	154,856,162
2023-03-06	15.510	17.300	15.340	17.000	17.000	156,130,802
2023-03-03	15.560	16.590	15.410	15.730	15.730	136,394,588
2023-03-02	14.850	16.360	14.330	15.880	15.880	137,876,628
2023-03-01	14.240	14.970	14.240	14.870	14.870	88,559,860
2023-02-28	13.860	14.650	13.860	14.340	14.340	58,639,127
2023-02-27	13.650	14.460	13.630	14.080	14.080	49,572,280
2023-02-24	14.150	14.160	13.650	13.740	13.740	42,955,870
2023-02-23	14.250	14.770	14.240	14.270	14.270	53,709,947
2023-02-22	13.980	14.780	13.790	14.630	14.630	87,956,820
2023-02-21	14.080	14.150	13.770	13.990	13.990	39,147,119
2023-02-20	13.600	14.420	13.300	14.140	14.140	54,212,907
2023-02-17	13.540	14.180	13.480	13.730	13.730	43,012,038
2023-02-16	14.300	14.580	13.400	13.830	13.830	58,691,990
2023-02-15	14.550	14.850	14.300	14.410	14.410	51,905,597
2023-02-14	14.910	15.250	14.400	14.620	14.620	91,318,690
2023-02-13	13.790	15.300	13.650	15.100	15.100	116,350,227
2023-02-10	13.460	14.290	13.280	13.960	13.960	97,688,366
2023-02-09	13.250	13.450	13.120	13.290	13.290	35,618,731
2023-02-08	13.400	13.660	13.350	13.370	13.370	37,525,000
2023-02-07	13.760	13.900	13.310	13.460	13.460	48,386,043

← NewerPage 15 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.