XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.730 | 6.280 | 5.620 | 6.280 | 6.280 | 111,699,336 |
| 2022-11-03 | 5.150 | 5.710 | 5.150 | 5.710 | 5.710 | 84,028,263 |
| 2022-11-02 | 5.120 | 5.440 | 5.100 | 5.190 | 5.190 | 77,925,332 |
| 2022-11-01 | 4.870 | 5.470 | 4.810 | 5.280 | 5.280 | 90,096,715 |
| 2022-10-31 | 4.880 | 5.230 | 4.770 | 5.040 | 5.040 | 59,911,429 |
| 2022-10-28 | 4.850 | 5.250 | 4.730 | 4.880 | 4.880 | 77,206,183 |
| 2022-10-27 | 4.880 | 5.120 | 4.810 | 4.980 | 4.980 | 79,067,475 |
| 2022-10-26 | 5.190 | 5.690 | 4.910 | 5.010 | 5.010 | 119,279,528 |
| 2022-10-25 | 4.660 | 5.170 | 4.660 | 5.170 | 5.170 | 49,058,050 |
| 2022-10-24 | 4.840 | 5.010 | 4.620 | 4.700 | 4.700 | 57,921,046 |
| 2022-10-21 | 5.090 | 5.210 | 4.830 | 4.830 | 4.830 | 92,561,250 |
| 2022-10-20 | 4.740 | 5.370 | 4.680 | 5.370 | 5.370 | 70,863,924 |
| 2022-10-19 | 4.300 | 4.880 | 4.290 | 4.880 | 4.880 | 76,238,918 |
| 2022-10-18 | 4.190 | 4.600 | 4.190 | 4.440 | 4.440 | 53,798,318 |
| 2022-10-17 | 4.100 | 4.200 | 4.080 | 4.180 | 4.180 | 15,641,612 |
| 2022-10-14 | 4.080 | 4.140 | 4.070 | 4.130 | 4.130 | 15,929,350 |
| 2022-10-13 | 4.170 | 4.170 | 4.050 | 4.090 | 4.090 | 19,184,160 |
| 2022-10-12 | 4.090 | 4.220 | 4.020 | 4.170 | 4.170 | 20,930,618 |
| 2022-10-11 | 4.000 | 4.150 | 3.830 | 4.080 | 4.080 | 34,340,642 |
| 2022-10-10 | 4.380 | 4.410 | 4.140 | 4.140 | 4.140 | 37,685,444 |
| 2022-09-30 | 4.540 | 5.090 | 4.510 | 4.600 | 4.600 | 50,319,216 |
| 2022-09-29 | 4.820 | 4.880 | 4.510 | 4.630 | 4.630 | 37,419,400 |
| 2022-09-28 | 5.030 | 5.040 | 4.740 | 4.760 | 4.760 | 59,415,438 |
| 2022-09-27 | 4.400 | 4.930 | 4.390 | 4.930 | 4.930 | 27,326,901 |
| 2022-09-26 | 4.400 | 4.640 | 4.390 | 4.480 | 4.480 | 18,430,776 |
| 2022-09-23 | 4.550 | 4.640 | 4.400 | 4.420 | 4.420 | 15,250,176 |
| 2022-09-22 | 4.750 | 4.750 | 4.550 | 4.610 | 4.610 | 16,811,784 |
| 2022-09-21 | 4.820 | 4.820 | 4.560 | 4.750 | 4.750 | 21,866,620 |
| 2022-09-20 | 4.760 | 4.880 | 4.520 | 4.820 | 4.820 | 30,258,800 |
| 2022-09-19 | 4.690 | 4.880 | 4.630 | 4.830 | 4.830 | 35,099,167 |
| 2022-09-16 | 4.720 | 4.850 | 4.640 | 4.650 | 4.650 | 17,301,300 |
| 2022-09-15 | 4.770 | 4.860 | 4.650 | 4.720 | 4.720 | 13,209,716 |
| 2022-09-14 | 4.670 | 4.820 | 4.660 | 4.760 | 4.760 | 13,200,536 |
| 2022-09-13 | 4.720 | 4.740 | 4.630 | 4.710 | 4.710 | 12,163,236 |
| 2022-09-09 | 4.640 | 4.680 | 4.460 | 4.630 | 4.630 | 12,168,052 |
| 2022-09-08 | 4.590 | 4.730 | 4.570 | 4.660 | 4.660 | 16,903,518 |
| 2022-09-07 | 4.600 | 4.650 | 4.560 | 4.560 | 4.560 | 10,448,700 |
| 2022-09-06 | 4.660 | 4.670 | 4.570 | 4.620 | 4.620 | 10,523,600 |
| 2022-09-05 | 4.620 | 4.690 | 4.570 | 4.630 | 4.630 | 12,392,500 |
| 2022-09-02 | 4.530 | 4.710 | 4.480 | 4.670 | 4.670 | 21,656,501 |
| 2022-09-01 | 4.630 | 4.660 | 4.500 | 4.530 | 4.530 | 21,176,636 |
| 2022-08-31 | 4.580 | 4.690 | 4.520 | 4.600 | 4.600 | 23,986,862 |
| 2022-08-30 | 4.520 | 4.600 | 4.480 | 4.570 | 4.570 | 19,595,308 |
| 2022-08-29 | 4.340 | 4.570 | 4.320 | 4.550 | 4.550 | 24,447,400 |
| 2022-08-26 | 4.280 | 4.500 | 4.260 | 4.420 | 4.420 | 24,427,097 |
| 2022-08-25 | 4.230 | 4.360 | 4.190 | 4.320 | 4.320 | 13,136,302 |
| 2022-08-24 | 4.270 | 4.340 | 4.200 | 4.210 | 4.210 | 11,464,800 |
| 2022-08-23 | 4.240 | 4.290 | 4.190 | 4.260 | 4.260 | 8,275,900 |
| 2022-08-22 | 4.150 | 4.230 | 4.140 | 4.220 | 4.220 | 7,157,900 |
| 2022-08-19 | 4.210 | 4.250 | 4.170 | 4.170 | 4.170 | 7,460,418 |
| 2022-08-18 | 4.300 | 4.300 | 4.180 | 4.210 | 4.210 | 9,801,600 |
| 2022-08-17 | 4.260 | 4.340 | 4.250 | 4.300 | 4.300 | 8,376,004 |
| 2022-08-16 | 4.270 | 4.290 | 4.230 | 4.270 | 4.270 | 7,185,036 |
| 2022-08-15 | 4.290 | 4.290 | 4.230 | 4.270 | 4.270 | 6,265,700 |
| 2022-08-12 | 4.250 | 4.300 | 4.220 | 4.270 | 4.270 | 8,911,000 |
| 2022-08-11 | 4.190 | 4.250 | 4.180 | 4.240 | 4.240 | 7,717,400 |
| 2022-08-10 | 4.230 | 4.240 | 4.170 | 4.190 | 4.190 | 5,900,100 |
| 2022-08-09 | 4.250 | 4.280 | 4.220 | 4.250 | 4.250 | 4,854,012 |
| 2022-08-08 | 4.200 | 4.260 | 4.150 | 4.250 | 4.250 | 7,361,000 |
| 2022-08-05 | 4.160 | 4.240 | 4.150 | 4.230 | 4.230 | 7,423,600 |
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.