XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.800 | 8.830 | 8.670 | 8.690 | 8.690 | 13,386,100 |
| 2025-10-23 | 8.690 | 8.800 | 8.670 | 8.790 | 8.790 | 13,412,101 |
| 2025-10-22 | 8.680 | 8.790 | 8.660 | 8.740 | 8.740 | 12,926,814 |
| 2025-10-21 | 8.630 | 8.700 | 8.570 | 8.700 | 8.700 | 11,659,373 |
| 2025-10-20 | 8.560 | 8.650 | 8.530 | 8.640 | 8.640 | 10,206,199 |
| 2025-10-17 | 8.560 | 8.690 | 8.510 | 8.510 | 8.510 | 12,559,599 |
| 2025-10-16 | 8.710 | 8.780 | 8.570 | 8.600 | 8.600 | 13,412,425 |
| 2025-10-15 | 8.730 | 8.750 | 8.620 | 8.710 | 8.710 | 13,382,460 |
| 2025-10-14 | 8.600 | 8.750 | 8.600 | 8.650 | 8.650 | 17,986,374 |
| 2025-10-13 | 8.470 | 8.630 | 8.380 | 8.620 | 8.620 | 15,769,514 |
| 2025-10-10 | 8.660 | 8.780 | 8.650 | 8.660 | 8.660 | 16,302,702 |
| 2025-10-09 | 8.880 | 8.900 | 8.610 | 8.660 | 8.660 | 29,363,536 |
| 2025-09-30 | 9.140 | 9.140 | 8.980 | 8.980 | 8.980 | 19,976,780 |
| 2025-09-29 | 8.960 | 9.110 | 8.800 | 9.050 | 9.050 | 22,540,653 |
| 2025-09-26 | 9.190 | 9.190 | 8.970 | 8.970 | 8.970 | 23,988,679 |
| 2025-09-25 | 9.290 | 9.340 | 9.050 | 9.190 | 9.190 | 31,953,353 |
| 2025-09-24 | 9.160 | 9.500 | 9.130 | 9.370 | 9.370 | 33,018,379 |
| 2025-09-23 | 10.080 | 10.080 | 9.230 | 9.350 | 9.350 | 57,791,525 |
| 2025-09-22 | 10.800 | 10.820 | 10.180 | 10.250 | 10.250 | 61,606,410 |
| 2025-09-19 | 10.600 | 11.300 | 10.410 | 10.920 | 10.920 | 97,556,324 |
| 2025-09-18 | 10.280 | 11.300 | 10.100 | 10.830 | 10.830 | 105,937,399 |
| 2025-09-17 | 10.600 | 10.790 | 10.300 | 10.320 | 10.320 | 48,255,213 |
| 2025-09-16 | 10.440 | 10.660 | 10.230 | 10.640 | 10.640 | 51,045,687 |
| 2025-09-15 | 10.160 | 10.440 | 10.040 | 10.360 | 10.360 | 35,329,307 |
| 2025-09-12 | 10.390 | 10.550 | 10.260 | 10.280 | 10.280 | 35,392,604 |
| 2025-09-11 | 10.160 | 10.450 | 10.010 | 10.450 | 10.450 | 50,847,692 |
| 2025-09-10 | 9.990 | 10.270 | 9.940 | 10.200 | 10.200 | 41,511,367 |
| 2025-09-09 | 10.100 | 10.150 | 9.920 | 10.010 | 10.010 | 29,645,911 |
| 2025-09-08 | 10.210 | 10.330 | 10.020 | 10.050 | 10.050 | 35,414,056 |
| 2025-09-05 | 10.280 | 10.300 | 9.830 | 10.220 | 10.220 | 46,936,451 |
| 2025-09-04 | 10.270 | 10.490 | 10.040 | 10.300 | 10.300 | 55,279,899 |
| 2025-09-03 | 10.600 | 10.760 | 10.130 | 10.160 | 10.160 | 55,383,514 |
| 2025-09-02 | 10.560 | 10.880 | 10.360 | 10.620 | 10.620 | 77,049,840 |
| 2025-09-01 | 10.270 | 11.140 | 10.250 | 10.550 | 10.550 | 82,118,708 |
| 2025-08-29 | 10.000 | 10.600 | 9.990 | 10.430 | 10.430 | 74,593,741 |
| 2025-08-28 | 10.160 | 10.400 | 10.000 | 10.040 | 10.040 | 51,120,250 |
| 2025-08-27 | 10.310 | 10.430 | 9.950 | 10.230 | 10.230 | 74,673,811 |
| 2025-08-26 | 10.390 | 10.650 | 10.170 | 10.510 | 10.510 | 81,461,556 |
| 2025-08-25 | 10.110 | 10.950 | 10.110 | 10.440 | 10.440 | 93,630,966 |
| 2025-08-22 | 9.970 | 10.490 | 9.660 | 10.170 | 10.170 | 93,354,546 |
| 2025-08-21 | 9.840 | 10.800 | 9.610 | 9.830 | 9.830 | 116,358,353 |
| 2025-08-20 | 8.930 | 9.850 | 8.890 | 9.850 | 9.850 | 60,929,036 |
| 2025-08-19 | 9.020 | 9.050 | 8.880 | 8.950 | 8.950 | 23,245,449 |
| 2025-08-18 | 8.870 | 9.040 | 8.830 | 8.960 | 8.960 | 32,104,214 |
| 2025-08-15 | 8.770 | 8.910 | 8.700 | 8.880 | 8.880 | 26,384,714 |
| 2025-08-14 | 8.610 | 9.290 | 8.560 | 8.890 | 8.890 | 51,086,287 |
| 2025-08-13 | 8.760 | 8.820 | 8.590 | 8.600 | 8.600 | 18,674,366 |
| 2025-08-12 | 8.530 | 8.590 | 8.520 | 8.570 | 8.570 | 9,870,718 |
| 2025-08-11 | 8.510 | 8.540 | 8.440 | 8.530 | 8.530 | 8,933,159 |
| 2025-08-08 | 8.500 | 8.520 | 8.460 | 8.510 | 8.510 | 8,130,902 |
| 2025-08-07 | 8.510 | 8.530 | 8.480 | 8.500 | 8.500 | 6,138,200 |
| 2025-08-06 | 8.530 | 8.550 | 8.480 | 8.510 | 8.510 | 7,758,167 |
| 2025-08-05 | 8.490 | 8.580 | 8.480 | 8.550 | 8.550 | 6,681,400 |
| 2025-08-04 | 8.470 | 8.510 | 8.410 | 8.510 | 8.510 | 5,757,032 |
| 2025-08-01 | 8.470 | 8.530 | 8.450 | 8.510 | 8.510 | 7,475,142 |
| 2025-07-31 | 8.670 | 8.670 | 8.480 | 8.500 | 8.500 | 15,886,400 |
| 2025-07-30 | 8.610 | 8.740 | 8.610 | 8.690 | 8.690 | 16,627,400 |
| 2025-07-29 | 8.720 | 8.770 | 8.600 | 8.650 | 8.650 | 11,108,300 |
| 2025-07-28 | 8.680 | 8.750 | 8.660 | 8.750 | 8.750 | 12,294,000 |
| 2025-07-25 | 8.740 | 8.750 | 8.650 | 8.690 | 8.690 | 10,757,562 |
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.