XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 13.780 | 14.050 | 13.720 | 13.820 | 13.820 | 39,393,138 |
| 2023-02-03 | 14.050 | 14.140 | 13.690 | 13.780 | 13.780 | 54,120,636 |
| 2023-02-02 | 14.270 | 14.630 | 13.930 | 14.370 | 14.370 | 66,672,506 |
| 2023-02-01 | 14.800 | 14.870 | 13.900 | 14.290 | 14.290 | 75,831,024 |
| 2023-01-31 | 14.740 | 15.240 | 14.370 | 14.950 | 14.950 | 53,272,323 |
| 2023-01-30 | 15.200 | 15.500 | 14.750 | 14.820 | 14.820 | 69,382,030 |
| 2023-01-20 | 14.520 | 15.550 | 14.510 | 14.770 | 14.770 | 70,113,495 |
| 2023-01-19 | 15.640 | 16.190 | 15.080 | 15.080 | 15.080 | 101,201,327 |
| 2023-01-18 | 18.800 | 18.950 | 16.700 | 16.760 | 16.760 | 135,449,170 |
| 2023-01-17 | 16.900 | 18.550 | 16.800 | 18.550 | 18.550 | 125,638,381 |
| 2023-01-16 | 16.480 | 16.980 | 15.910 | 16.860 | 16.860 | 85,135,764 |
| 2023-01-13 | 16.110 | 17.940 | 16.000 | 16.730 | 16.730 | 116,842,038 |
| 2023-01-12 | 19.110 | 19.850 | 17.780 | 17.780 | 17.780 | 124,045,088 |
| 2023-01-11 | 19.000 | 20.500 | 18.410 | 19.750 | 19.750 | 130,136,502 |
| 2023-01-10 | 17.610 | 19.190 | 17.080 | 18.990 | 18.990 | 134,711,814 |
| 2023-01-09 | 16.800 | 18.300 | 16.600 | 17.550 | 17.550 | 119,467,178 |
| 2023-01-06 | 16.560 | 17.950 | 15.830 | 17.140 | 17.140 | 135,374,480 |
| 2023-01-05 | 15.520 | 16.760 | 15.100 | 16.720 | 16.720 | 110,439,964 |
| 2023-01-04 | 15.900 | 16.770 | 15.690 | 16.270 | 16.270 | 114,525,095 |
| 2023-01-03 | 16.290 | 16.290 | 15.570 | 15.780 | 15.780 | 119,601,035 |
| 2022-12-30 | 16.530 | 18.740 | 16.530 | 17.300 | 17.300 | 178,129,854 |
| 2022-12-29 | 20.820 | 22.350 | 18.370 | 18.370 | 18.370 | 196,727,332 |
| 2022-12-28 | 19.170 | 20.410 | 18.600 | 20.410 | 20.410 | 156,116,227 |
| 2022-12-27 | 17.510 | 18.550 | 17.050 | 18.550 | 18.550 | 144,127,023 |
| 2022-12-26 | 15.510 | 16.860 | 15.400 | 16.860 | 16.860 | 112,514,702 |
| 2022-12-23 | 16.780 | 17.370 | 15.330 | 15.330 | 15.330 | 165,654,403 |
| 2022-12-22 | 18.200 | 19.600 | 16.680 | 17.000 | 17.000 | 209,354,836 |
| 2022-12-21 | 16.110 | 17.970 | 15.870 | 17.970 | 17.970 | 107,220,287 |
| 2022-12-20 | 16.000 | 16.470 | 15.300 | 16.340 | 16.340 | 142,029,926 |
| 2022-12-19 | 15.300 | 16.950 | 15.030 | 16.450 | 16.450 | 173,069,581 |
| 2022-12-16 | 15.000 | 15.480 | 14.000 | 15.480 | 15.480 | 165,095,286 |
| 2022-12-15 | 14.070 | 14.070 | 13.680 | 14.070 | 14.070 | 65,470,772 |
| 2022-12-14 | 12.790 | 12.790 | 12.790 | 12.790 | 12.790 | 8,865,720 |
| 2022-12-13 | 10.990 | 11.630 | 10.680 | 11.630 | 11.630 | 54,536,543 |
| 2022-12-12 | 9.410 | 10.570 | 9.410 | 10.570 | 10.570 | 134,995,215 |
| 2022-12-09 | 9.210 | 10.190 | 9.100 | 9.610 | 9.610 | 131,297,336 |
| 2022-12-08 | 8.830 | 9.880 | 8.710 | 9.440 | 9.440 | 131,115,574 |
| 2022-12-07 | 8.400 | 9.500 | 8.310 | 9.120 | 9.120 | 144,361,321 |
| 2022-12-06 | 7.960 | 8.990 | 7.960 | 8.720 | 8.720 | 119,089,719 |
| 2022-12-05 | 8.600 | 8.750 | 8.100 | 8.170 | 8.170 | 100,429,418 |
| 2022-12-02 | 7.690 | 8.350 | 7.690 | 8.330 | 8.330 | 104,931,168 |
| 2022-12-01 | 8.440 | 8.620 | 7.960 | 7.990 | 7.990 | 110,331,447 |
| 2022-11-30 | 8.100 | 8.290 | 7.830 | 8.110 | 8.110 | 114,336,615 |
| 2022-11-29 | 7.770 | 8.650 | 7.710 | 8.390 | 8.390 | 150,758,245 |
| 2022-11-28 | 7.530 | 7.880 | 7.530 | 7.860 | 7.860 | 96,556,446 |
| 2022-11-25 | 7.750 | 7.920 | 7.530 | 7.580 | 7.580 | 127,396,871 |
| 2022-11-24 | 7.910 | 8.390 | 7.830 | 8.090 | 8.090 | 136,099,906 |
| 2022-11-23 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 5,940,300 |
| 2022-11-22 | 9.330 | 9.690 | 9.320 | 9.320 | 9.320 | 28,564,234 |
| 2022-11-21 | 10.960 | 11.240 | 10.360 | 10.360 | 10.360 | 111,309,702 |
| 2022-11-18 | 11.010 | 11.510 | 10.510 | 11.510 | 11.510 | 143,678,140 |
| 2022-11-17 | 9.950 | 11.390 | 9.710 | 11.180 | 11.180 | 164,084,670 |
| 2022-11-16 | 10.040 | 10.600 | 9.440 | 10.390 | 10.390 | 165,603,862 |
| 2022-11-15 | 10.370 | 10.860 | 9.700 | 9.700 | 9.700 | 174,979,034 |
| 2022-11-14 | 10.180 | 10.780 | 10.170 | 10.780 | 10.780 | 177,883,428 |
| 2022-11-11 | 10.120 | 10.120 | 8.730 | 9.800 | 9.800 | 190,055,857 |
| 2022-11-10 | 8.800 | 9.200 | 8.790 | 9.200 | 9.200 | 56,188,166 |
| 2022-11-09 | 7.870 | 8.360 | 7.860 | 8.360 | 8.360 | 78,934,982 |
| 2022-11-08 | 7.200 | 7.600 | 6.780 | 7.600 | 7.600 | 175,460,077 |
| 2022-11-07 | 6.200 | 6.910 | 6.050 | 6.910 | 6.910 | 103,393,272 |
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.