XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.810 | 7.850 | 7.680 | 7.680 | 7.680 | 8,417,302 |
| 2026-04-22 | 7.930 | 7.930 | 7.800 | 7.810 | 7.810 | 8,900,500 |
| 2026-04-21 | 8.050 | 8.120 | 7.940 | 7.980 | 7.980 | 8,703,900 |
| 2026-04-20 | 8.050 | 8.100 | 7.920 | 8.060 | 8.060 | 11,643,199 |
| 2026-04-17 | 8.180 | 8.190 | 8.030 | 8.090 | 8.090 | 14,934,300 |
| 2026-04-16 | 7.910 | 8.380 | 7.870 | 8.270 | 8.270 | 28,408,699 |
| 2026-04-15 | 7.790 | 8.240 | 7.740 | 7.990 | 7.990 | 23,242,600 |
| 2026-04-14 | 7.820 | 7.880 | 7.710 | 7.780 | 7.780 | 6,686,488 |
| 2026-04-13 | 7.740 | 7.810 | 7.710 | 7.800 | 7.800 | 4,157,673 |
| 2026-04-10 | 7.780 | 7.900 | 7.710 | 7.780 | 7.780 | 7,926,400 |
| 2026-04-09 | 7.840 | 7.850 | 7.680 | 7.680 | 7.680 | 7,724,124 |
| 2026-04-08 | 7.770 | 7.900 | 7.720 | 7.890 | 7.890 | 9,389,678 |
| 2026-04-07 | 7.640 | 7.640 | 7.470 | 7.620 | 7.620 | 5,115,400 |
| 2026-04-03 | 7.750 | 7.760 | 7.470 | 7.510 | 7.510 | 6,490,500 |
| 2026-04-02 | 7.880 | 7.910 | 7.670 | 7.710 | 7.710 | 8,052,803 |
| 2026-04-01 | 7.950 | 7.970 | 7.750 | 7.910 | 7.910 | 8,558,600 |
| 2026-03-31 | 7.900 | 8.040 | 7.820 | 7.840 | 7.840 | 7,215,800 |
| 2026-03-30 | 7.830 | 7.930 | 7.780 | 7.910 | 7.910 | 5,135,700 |
| 2026-03-27 | 7.750 | 7.930 | 7.710 | 7.930 | 7.930 | 6,167,600 |
| 2026-03-26 | 7.900 | 8.020 | 7.800 | 7.840 | 7.840 | 7,767,600 |
| 2026-03-25 | 7.700 | 7.930 | 7.700 | 7.920 | 7.920 | 9,750,404 |
| 2026-03-24 | 7.550 | 7.700 | 7.430 | 7.700 | 7.700 | 12,822,604 |
| 2026-03-23 | 7.900 | 7.910 | 7.360 | 7.400 | 7.400 | 15,868,700 |
| 2026-03-20 | 8.130 | 8.160 | 7.980 | 7.980 | 7.980 | 7,319,100 |
| 2026-03-19 | 8.230 | 8.250 | 8.070 | 8.090 | 8.090 | 7,339,620 |
| 2026-03-18 | 8.350 | 8.380 | 8.180 | 8.250 | 8.250 | 8,307,409 |
| 2026-03-17 | 8.420 | 8.500 | 8.340 | 8.340 | 8.340 | 10,454,200 |
| 2026-03-16 | 8.350 | 8.410 | 8.330 | 8.410 | 8.410 | 6,646,697 |
| 2026-03-13 | 8.380 | 8.490 | 8.350 | 8.360 | 8.360 | 9,762,604 |
| 2026-03-12 | 8.360 | 8.430 | 8.310 | 8.390 | 8.390 | 7,267,792 |
| 2026-03-11 | 8.430 | 8.430 | 8.310 | 8.360 | 8.360 | 6,081,100 |
| 2026-03-10 | 8.350 | 8.430 | 8.340 | 8.420 | 8.420 | 6,367,999 |
| 2026-03-09 | 8.360 | 8.430 | 8.240 | 8.310 | 8.310 | 8,741,700 |
| 2026-03-06 | 8.280 | 8.430 | 8.240 | 8.430 | 8.430 | 7,231,900 |
| 2026-03-05 | 8.300 | 8.370 | 8.250 | 8.280 | 8.280 | 6,708,597 |
| 2026-03-04 | 8.210 | 8.330 | 8.100 | 8.240 | 8.240 | 8,058,655 |
| 2026-03-03 | 8.440 | 8.540 | 8.300 | 8.300 | 8.300 | 11,367,199 |
| 2026-03-02 | 8.650 | 8.650 | 8.410 | 8.430 | 8.430 | 13,433,600 |
| 2026-02-27 | 8.730 | 8.770 | 8.690 | 8.730 | 8.730 | 7,313,000 |
| 2026-02-26 | 8.760 | 8.830 | 8.650 | 8.690 | 8.690 | 11,195,500 |
| 2026-02-25 | 8.710 | 8.830 | 8.680 | 8.810 | 8.810 | 9,205,604 |
| 2026-02-24 | 8.830 | 8.920 | 8.710 | 8.720 | 8.720 | 11,936,100 |
| 2026-02-13 | 8.810 | 8.910 | 8.810 | 8.820 | 8.820 | 7,916,500 |
| 2026-02-12 | 8.950 | 8.970 | 8.810 | 8.810 | 8.810 | 11,811,500 |
| 2026-02-11 | 9.100 | 9.100 | 8.950 | 8.970 | 8.970 | 10,534,700 |
| 2026-02-10 | 9.070 | 9.180 | 8.950 | 9.120 | 9.120 | 12,343,564 |
| 2026-02-09 | 8.960 | 9.070 | 8.950 | 9.070 | 9.070 | 11,127,918 |
| 2026-02-06 | 8.990 | 9.020 | 8.840 | 8.920 | 8.920 | 13,451,450 |
| 2026-02-05 | 8.940 | 9.140 | 8.940 | 9.020 | 9.020 | 15,744,400 |
| 2026-02-04 | 8.860 | 9.030 | 8.850 | 8.990 | 8.990 | 11,885,200 |
| 2026-02-03 | 8.840 | 8.930 | 8.790 | 8.910 | 8.910 | 13,584,500 |
| 2026-02-02 | 8.850 | 9.100 | 8.620 | 8.770 | 8.770 | 27,006,700 |
| 2026-01-30 | 9.370 | 9.510 | 9.260 | 9.260 | 9.260 | 25,657,400 |
| 2026-01-29 | 9.200 | 9.400 | 9.070 | 9.370 | 9.370 | 22,986,100 |
| 2026-01-28 | 9.210 | 9.280 | 9.160 | 9.250 | 9.250 | 12,238,300 |
| 2026-01-27 | 9.300 | 9.310 | 9.080 | 9.190 | 9.190 | 17,934,770 |
| 2026-01-26 | 9.430 | 9.490 | 9.220 | 9.330 | 9.330 | 21,360,300 |
| 2026-01-23 | 9.540 | 9.540 | 9.440 | 9.470 | 9.470 | 20,425,000 |
| 2026-01-22 | 9.400 | 9.530 | 9.350 | 9.490 | 9.490 | 19,051,060 |
| 2026-01-21 | 9.570 | 9.570 | 9.360 | 9.390 | 9.390 | 26,435,567 |
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.