XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.010 | 4.180 | 3.950 | 3.970 | 3.970 | 29,441,230 |
| 2022-05-10 | 3.860 | 4.040 | 3.810 | 4.000 | 4.000 | 26,496,050 |
| 2022-05-09 | 3.830 | 3.950 | 3.810 | 3.910 | 3.910 | 16,242,600 |
| 2022-05-06 | 3.880 | 3.900 | 3.770 | 3.830 | 3.830 | 17,946,703 |
| 2022-05-05 | 3.910 | 4.020 | 3.810 | 3.970 | 3.970 | 26,023,231 |
| 2022-04-29 | 3.840 | 4.020 | 3.750 | 3.950 | 3.950 | 30,933,501 |
| 2022-04-28 | 3.900 | 3.950 | 3.710 | 3.740 | 3.740 | 29,815,102 |
| 2022-04-27 | 3.770 | 3.990 | 3.720 | 3.950 | 3.950 | 30,835,402 |
| 2022-04-26 | 3.920 | 4.090 | 3.800 | 3.850 | 3.850 | 35,499,500 |
| 2022-04-25 | 4.200 | 4.280 | 4.120 | 4.120 | 4.120 | 28,742,600 |
| 2022-04-22 | 5.080 | 5.300 | 4.580 | 4.580 | 4.580 | 57,739,807 |
| 2022-04-21 | 5.250 | 5.320 | 4.980 | 5.090 | 5.090 | 49,591,300 |
| 2022-04-20 | 5.170 | 5.300 | 4.900 | 5.290 | 5.290 | 66,762,702 |
| 2022-04-19 | 5.250 | 5.350 | 5.040 | 5.150 | 5.150 | 53,567,100 |
| 2022-04-18 | 5.120 | 5.430 | 5.000 | 5.300 | 5.300 | 73,667,319 |
| 2022-04-15 | 5.240 | 5.400 | 5.060 | 5.210 | 5.210 | 80,728,244 |
| 2022-04-14 | 5.000 | 5.410 | 4.930 | 5.410 | 5.410 | 105,897,367 |
| 2022-04-13 | 5.180 | 5.220 | 4.890 | 4.920 | 4.920 | 62,829,134 |
| 2022-04-12 | 4.930 | 5.520 | 4.790 | 5.390 | 5.390 | 88,235,940 |
| 2022-04-11 | 4.810 | 5.100 | 4.720 | 5.030 | 5.030 | 60,908,428 |
| 2022-04-08 | 4.850 | 4.920 | 4.570 | 4.880 | 4.880 | 44,809,684 |
| 2022-04-07 | 4.970 | 5.030 | 4.800 | 4.810 | 4.810 | 37,193,958 |
| 2022-04-06 | 4.960 | 5.120 | 4.910 | 5.040 | 5.040 | 64,518,858 |
| 2022-04-01 | 4.560 | 5.070 | 4.560 | 5.070 | 5.070 | 38,619,428 |
| 2022-03-31 | 4.710 | 4.770 | 4.590 | 4.610 | 4.610 | 25,125,600 |
| 2022-03-30 | 4.800 | 4.880 | 4.640 | 4.740 | 4.740 | 32,288,602 |
| 2022-03-29 | 4.730 | 4.920 | 4.700 | 4.800 | 4.800 | 33,555,800 |
| 2022-03-28 | 4.690 | 4.860 | 4.650 | 4.730 | 4.730 | 26,927,000 |
| 2022-03-25 | 4.750 | 4.910 | 4.660 | 4.760 | 4.760 | 30,584,500 |
| 2022-03-24 | 4.820 | 4.880 | 4.610 | 4.660 | 4.660 | 27,808,056 |
| 2022-03-23 | 4.770 | 4.990 | 4.710 | 4.820 | 4.820 | 32,676,900 |
| 2022-03-22 | 4.950 | 5.000 | 4.740 | 4.790 | 4.790 | 35,351,400 |
| 2022-03-21 | 4.800 | 5.110 | 4.770 | 4.910 | 4.910 | 50,061,756 |
| 2022-03-18 | 4.630 | 4.950 | 4.610 | 4.880 | 4.880 | 46,950,820 |
| 2022-03-17 | 4.700 | 4.870 | 4.630 | 4.720 | 4.720 | 58,422,905 |
| 2022-03-16 | 4.540 | 4.890 | 4.540 | 4.760 | 4.760 | 60,630,858 |
| 2022-03-15 | 4.570 | 4.760 | 4.440 | 4.460 | 4.460 | 43,008,246 |
| 2022-03-14 | 4.500 | 4.710 | 4.480 | 4.630 | 4.630 | 41,685,600 |
| 2022-03-11 | 4.500 | 4.630 | 4.380 | 4.590 | 4.590 | 30,375,898 |
| 2022-03-10 | 4.460 | 4.650 | 4.420 | 4.610 | 4.610 | 39,936,570 |
| 2022-03-09 | 4.350 | 4.540 | 4.170 | 4.420 | 4.420 | 28,417,772 |
| 2022-03-08 | 4.470 | 4.490 | 4.260 | 4.370 | 4.370 | 24,317,334 |
| 2022-03-07 | 4.410 | 4.600 | 4.340 | 4.540 | 4.540 | 27,337,500 |
| 2022-03-04 | 4.430 | 4.490 | 4.370 | 4.410 | 4.410 | 14,916,400 |
| 2022-03-03 | 4.490 | 4.570 | 4.420 | 4.480 | 4.480 | 20,325,100 |
| 2022-03-02 | 4.420 | 4.480 | 4.390 | 4.450 | 4.450 | 17,176,300 |
| 2022-03-01 | 4.180 | 4.550 | 4.170 | 4.450 | 4.450 | 35,463,004 |
| 2022-02-28 | 4.200 | 4.200 | 4.060 | 4.170 | 4.170 | 13,238,801 |
| 2022-02-25 | 4.200 | 4.270 | 4.160 | 4.200 | 4.200 | 16,670,877 |
| 2022-02-24 | 4.300 | 4.540 | 4.120 | 4.200 | 4.200 | 34,498,100 |
| 2022-02-23 | 4.330 | 4.350 | 4.260 | 4.290 | 4.290 | 14,333,100 |
| 2022-02-22 | 4.410 | 4.460 | 4.270 | 4.320 | 4.320 | 18,986,204 |
| 2022-02-21 | 4.370 | 4.520 | 4.350 | 4.440 | 4.440 | 20,825,600 |
| 2022-02-18 | 4.380 | 4.450 | 4.350 | 4.390 | 4.390 | 17,388,200 |
| 2022-02-17 | 4.530 | 4.570 | 4.360 | 4.430 | 4.430 | 34,260,525 |
| 2022-02-16 | 4.580 | 4.610 | 4.490 | 4.580 | 4.580 | 25,727,700 |
| 2022-02-15 | 4.640 | 4.680 | 4.450 | 4.550 | 4.550 | 42,720,250 |
| 2022-02-14 | 4.470 | 4.900 | 4.430 | 4.700 | 4.700 | 65,087,661 |
| 2022-02-11 | 4.520 | 4.700 | 4.420 | 4.510 | 4.510 | 53,226,800 |
| 2022-02-10 | 4.460 | 4.600 | 4.430 | 4.580 | 4.580 | 41,156,600 |
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.