XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.080 | 4.190 | 4.070 | 4.180 | 4.180 | 10,994,540 |
| 2022-08-03 | 4.080 | 4.190 | 4.050 | 4.060 | 4.060 | 10,303,739 |
| 2022-08-02 | 4.310 | 4.310 | 4.000 | 4.110 | 4.110 | 20,791,838 |
| 2022-08-01 | 4.400 | 4.440 | 4.340 | 4.350 | 4.350 | 10,626,000 |
| 2022-07-29 | 4.550 | 4.550 | 4.410 | 4.430 | 4.430 | 15,203,200 |
| 2022-07-28 | 4.510 | 4.570 | 4.460 | 4.550 | 4.550 | 13,492,979 |
| 2022-07-27 | 4.540 | 4.610 | 4.480 | 4.510 | 4.510 | 15,525,293 |
| 2022-07-26 | 4.520 | 4.700 | 4.490 | 4.600 | 4.600 | 26,014,860 |
| 2022-07-25 | 4.540 | 4.540 | 4.410 | 4.450 | 4.450 | 11,291,100 |
| 2022-07-22 | 4.480 | 4.560 | 4.450 | 4.550 | 4.550 | 14,153,400 |
| 2022-07-21 | 4.460 | 4.550 | 4.450 | 4.480 | 4.480 | 14,141,073 |
| 2022-07-20 | 4.450 | 4.580 | 4.410 | 4.470 | 4.470 | 17,103,974 |
| 2022-07-19 | 4.470 | 4.500 | 4.370 | 4.450 | 4.450 | 15,605,896 |
| 2022-07-18 | 4.230 | 4.370 | 4.220 | 4.340 | 4.340 | 13,119,500 |
| 2022-07-15 | 4.370 | 4.460 | 4.250 | 4.250 | 4.250 | 21,419,338 |
| 2022-07-14 | 4.430 | 4.460 | 4.360 | 4.370 | 4.370 | 13,448,000 |
| 2022-07-13 | 4.410 | 4.470 | 4.390 | 4.440 | 4.440 | 10,717,518 |
| 2022-07-12 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 16,621,318 |
| 2022-07-11 | 4.410 | 4.560 | 4.380 | 4.520 | 4.520 | 17,809,100 |
| 2022-07-08 | 4.530 | 4.600 | 4.460 | 4.470 | 4.470 | 18,999,000 |
| 2022-07-07 | 4.450 | 4.490 | 4.380 | 4.450 | 4.450 | 17,110,162 |
| 2022-07-06 | 4.430 | 4.480 | 4.350 | 4.420 | 4.420 | 27,069,100 |
| 2022-07-05 | 4.590 | 4.630 | 4.460 | 4.540 | 4.540 | 30,710,986 |
| 2022-07-04 | 4.530 | 4.720 | 4.530 | 4.570 | 4.570 | 37,795,885 |
| 2022-07-01 | 5.040 | 5.110 | 4.750 | 4.750 | 4.750 | 60,332,324 |
| 2022-06-30 | 5.420 | 5.610 | 5.180 | 5.280 | 5.280 | 89,992,705 |
| 2022-06-29 | 5.300 | 5.540 | 4.890 | 5.100 | 5.100 | 107,321,706 |
| 2022-06-28 | 4.600 | 5.040 | 4.540 | 5.040 | 5.040 | 55,462,893 |
| 2022-06-27 | 4.530 | 4.720 | 4.520 | 4.580 | 4.580 | 31,249,900 |
| 2022-06-24 | 4.290 | 4.560 | 4.290 | 4.520 | 4.520 | 30,709,818 |
| 2022-06-23 | 4.280 | 4.320 | 4.200 | 4.310 | 4.310 | 14,701,055 |
| 2022-06-22 | 4.400 | 4.510 | 4.270 | 4.280 | 4.280 | 18,560,900 |
| 2022-06-21 | 4.330 | 4.430 | 4.300 | 4.360 | 4.360 | 17,844,700 |
| 2022-06-20 | 4.280 | 4.350 | 4.230 | 4.320 | 4.320 | 15,751,150 |
| 2022-06-17 | 4.300 | 4.350 | 4.210 | 4.280 | 4.280 | 13,930,750 |
| 2022-06-16 | 4.240 | 4.360 | 4.230 | 4.330 | 4.330 | 17,438,200 |
| 2022-06-15 | 4.270 | 4.320 | 4.220 | 4.250 | 4.250 | 20,525,596 |
| 2022-06-14 | 4.250 | 4.270 | 4.140 | 4.240 | 4.240 | 17,080,600 |
| 2022-06-13 | 4.170 | 4.360 | 4.140 | 4.290 | 4.290 | 25,290,622 |
| 2022-06-10 | 4.110 | 4.350 | 4.080 | 4.220 | 4.220 | 23,360,196 |
| 2022-06-09 | 4.280 | 4.280 | 4.100 | 4.140 | 4.140 | 15,106,802 |
| 2022-06-08 | 4.230 | 4.310 | 4.120 | 4.280 | 4.280 | 15,524,401 |
| 2022-06-07 | 4.300 | 4.340 | 4.210 | 4.220 | 4.220 | 11,416,301 |
| 2022-06-06 | 4.290 | 4.350 | 4.220 | 4.320 | 4.320 | 15,113,401 |
| 2022-06-02 | 4.320 | 4.330 | 4.230 | 4.290 | 4.290 | 14,945,000 |
| 2022-06-01 | 4.380 | 4.470 | 4.300 | 4.340 | 4.340 | 16,679,000 |
| 2022-05-31 | 4.350 | 4.430 | 4.310 | 4.370 | 4.370 | 16,928,500 |
| 2022-05-30 | 4.290 | 4.390 | 4.220 | 4.380 | 4.380 | 19,535,602 |
| 2022-05-27 | 4.260 | 4.360 | 4.200 | 4.270 | 4.270 | 19,111,057 |
| 2022-05-26 | 4.230 | 4.250 | 4.170 | 4.220 | 4.220 | 13,587,900 |
| 2022-05-25 | 4.080 | 4.210 | 4.080 | 4.190 | 4.190 | 12,475,800 |
| 2022-05-24 | 4.280 | 4.290 | 4.070 | 4.080 | 4.080 | 17,945,400 |
| 2022-05-23 | 4.210 | 4.270 | 4.160 | 4.260 | 4.260 | 13,476,100 |
| 2022-05-20 | 4.190 | 4.260 | 4.160 | 4.230 | 4.230 | 14,726,200 |
| 2022-05-19 | 4.060 | 4.190 | 4.050 | 4.170 | 4.170 | 16,761,598 |
| 2022-05-18 | 4.080 | 4.190 | 4.080 | 4.130 | 4.130 | 16,645,100 |
| 2022-05-17 | 4.110 | 4.170 | 4.040 | 4.110 | 4.110 | 16,492,000 |
| 2022-05-16 | 4.080 | 4.180 | 4.020 | 4.130 | 4.130 | 24,425,200 |
| 2022-05-13 | 4.060 | 4.080 | 3.970 | 4.060 | 4.060 | 17,000,700 |
| 2022-05-12 | 3.930 | 4.110 | 3.930 | 4.060 | 4.060 | 22,338,300 |
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.