XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.530 | 4.550 | 4.320 | 4.480 | 4.480 | 32,201,900 |
| 2022-02-08 | 4.360 | 4.530 | 4.290 | 4.420 | 4.420 | 39,999,732 |
| 2022-02-07 | 4.340 | 4.380 | 4.110 | 4.300 | 4.300 | 40,892,430 |
| 2022-01-28 | 3.990 | 4.360 | 3.990 | 4.360 | 4.360 | 33,053,530 |
| 2022-01-27 | 4.120 | 4.150 | 3.960 | 3.960 | 3.960 | 31,096,132 |
| 2022-01-26 | 4.440 | 4.540 | 4.040 | 4.150 | 4.150 | 54,258,000 |
| 2022-01-25 | 4.330 | 4.670 | 4.290 | 4.480 | 4.480 | 61,411,000 |
| 2022-01-24 | 4.310 | 4.550 | 4.230 | 4.370 | 4.370 | 37,618,901 |
| 2022-01-21 | 4.490 | 4.670 | 4.290 | 4.390 | 4.390 | 45,037,142 |
| 2022-01-20 | 4.580 | 4.680 | 4.360 | 4.410 | 4.410 | 44,538,207 |
| 2022-01-19 | 4.520 | 4.680 | 4.420 | 4.550 | 4.550 | 55,227,139 |
| 2022-01-18 | 4.920 | 4.960 | 4.680 | 4.680 | 4.680 | 64,001,200 |
| 2022-01-17 | 5.060 | 5.460 | 4.900 | 5.200 | 5.200 | 104,753,285 |
| 2022-01-14 | 5.540 | 5.540 | 5.190 | 5.200 | 5.200 | 107,344,413 |
| 2022-01-13 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 13,935,907 |
| 2022-01-12 | 4.150 | 4.580 | 4.150 | 4.580 | 4.580 | 41,466,742 |
| 2022-01-11 | 4.140 | 4.250 | 4.130 | 4.160 | 4.160 | 8,632,577 |
| 2022-01-10 | 4.120 | 4.170 | 4.040 | 4.140 | 4.140 | 8,185,900 |
| 2022-01-07 | 4.220 | 4.220 | 4.080 | 4.090 | 4.090 | 10,562,500 |
| 2022-01-06 | 4.200 | 4.280 | 4.180 | 4.200 | 4.200 | 13,176,200 |
| 2022-01-05 | 4.290 | 4.380 | 4.150 | 4.210 | 4.210 | 22,506,080 |
| 2022-01-04 | 4.050 | 4.230 | 4.020 | 4.190 | 4.190 | 21,172,641 |
| 2021-12-31 | 4.070 | 4.070 | 4.020 | 4.030 | 4.030 | 7,467,400 |
| 2021-12-30 | 4.050 | 4.180 | 4.000 | 4.080 | 4.080 | 14,867,183 |
| 2021-12-29 | 3.990 | 4.140 | 3.980 | 4.080 | 4.080 | 16,252,885 |
| 2021-12-28 | 3.910 | 4.030 | 3.880 | 4.000 | 4.000 | 11,352,685 |
| 2021-12-27 | 3.860 | 3.970 | 3.850 | 3.940 | 3.940 | 10,544,800 |
| 2021-12-24 | 3.880 | 3.990 | 3.830 | 3.950 | 3.950 | 16,281,707 |
| 2021-12-23 | 3.980 | 4.000 | 3.900 | 3.910 | 3.910 | 21,292,819 |
| 2021-12-22 | 4.220 | 4.260 | 4.030 | 4.030 | 4.030 | 48,551,970 |
| 2021-12-21 | 3.930 | 4.390 | 3.900 | 4.390 | 4.390 | 53,452,479 |
| 2021-12-20 | 3.850 | 4.010 | 3.830 | 3.990 | 3.990 | 18,226,466 |
| 2021-12-17 | 3.840 | 4.020 | 3.830 | 3.890 | 3.890 | 15,190,862 |
| 2021-12-16 | 3.800 | 3.850 | 3.780 | 3.830 | 3.830 | 5,741,700 |
| 2021-12-15 | 3.760 | 3.860 | 3.750 | 3.800 | 3.800 | 6,128,305 |
| 2021-12-14 | 3.720 | 3.770 | 3.720 | 3.760 | 3.760 | 3,134,700 |
| 2021-12-13 | 3.740 | 3.750 | 3.710 | 3.730 | 3.730 | 2,685,501 |
| 2021-12-10 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 3,371,731 |
| 2021-12-09 | 3.670 | 3.750 | 3.650 | 3.730 | 3.730 | 4,296,642 |
| 2021-12-08 | 3.660 | 3.690 | 3.640 | 3.670 | 3.670 | 2,364,513 |
| 2021-12-07 | 3.680 | 3.690 | 3.640 | 3.660 | 3.660 | 2,908,762 |
| 2021-12-06 | 3.730 | 3.750 | 3.660 | 3.670 | 3.670 | 3,459,531 |
| 2021-12-03 | 3.710 | 3.780 | 3.700 | 3.740 | 3.740 | 3,781,405 |
| 2021-12-02 | 3.700 | 3.730 | 3.680 | 3.710 | 3.710 | 2,625,300 |
| 2021-12-01 | 3.650 | 3.710 | 3.630 | 3.700 | 3.700 | 2,631,600 |
| 2021-11-30 | 3.620 | 3.680 | 3.600 | 3.660 | 3.660 | 3,108,000 |
| 2021-11-29 | 3.620 | 3.650 | 3.600 | 3.610 | 3.610 | 4,585,201 |
| 2021-11-26 | 3.730 | 3.740 | 3.680 | 3.690 | 3.690 | 3,171,600 |
| 2021-11-25 | 3.730 | 3.770 | 3.710 | 3.740 | 3.740 | 3,510,900 |
| 2021-11-24 | 3.730 | 3.760 | 3.700 | 3.740 | 3.740 | 3,061,900 |
| 2021-11-23 | 3.760 | 3.770 | 3.730 | 3.740 | 3.740 | 2,450,000 |
| 2021-11-22 | 3.780 | 3.780 | 3.730 | 3.740 | 3.740 | 2,495,876 |
| 2021-11-19 | 3.790 | 3.800 | 3.730 | 3.780 | 3.780 | 2,813,704 |
| 2021-11-18 | 3.800 | 3.830 | 3.770 | 3.780 | 3.780 | 2,380,001 |
| 2021-11-17 | 3.750 | 3.840 | 3.750 | 3.800 | 3.800 | 2,993,183 |
| 2021-11-16 | 3.820 | 3.820 | 3.750 | 3.760 | 3.760 | 3,923,100 |
| 2021-11-15 | 3.750 | 3.870 | 3.730 | 3.810 | 3.810 | 6,406,908 |
| 2021-11-12 | 3.740 | 3.760 | 3.710 | 3.750 | 3.750 | 2,404,000 |
| 2021-11-11 | 3.740 | 3.760 | 3.710 | 3.740 | 3.740 | 2,497,600 |
| 2021-11-10 | 3.740 | 3.750 | 3.690 | 3.740 | 3.740 | 2,579,732 |
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.