XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.620 | 8.740 | 8.600 | 8.720 | 8.720 | 18,207,739 |
| 2025-07-23 | 8.660 | 8.730 | 8.590 | 8.610 | 8.610 | 16,057,502 |
| 2025-07-22 | 8.650 | 8.660 | 8.560 | 8.610 | 8.610 | 9,534,800 |
| 2025-07-21 | 8.600 | 8.660 | 8.540 | 8.640 | 8.640 | 11,486,699 |
| 2025-07-18 | 8.580 | 8.640 | 8.550 | 8.600 | 8.600 | 7,437,600 |
| 2025-07-17 | 8.550 | 8.630 | 8.540 | 8.580 | 8.580 | 7,477,859 |
| 2025-07-16 | 8.500 | 8.590 | 8.480 | 8.550 | 8.550 | 7,668,700 |
| 2025-07-15 | 8.610 | 8.610 | 8.430 | 8.500 | 8.500 | 11,833,540 |
| 2025-07-14 | 8.630 | 8.740 | 8.580 | 8.610 | 8.610 | 10,684,884 |
| 2025-07-11 | 8.650 | 8.680 | 8.600 | 8.670 | 8.670 | 10,878,584 |
| 2025-07-10 | 8.590 | 8.650 | 8.580 | 8.650 | 8.650 | 8,646,400 |
| 2025-07-09 | 8.610 | 8.660 | 8.560 | 8.610 | 8.610 | 10,722,700 |
| 2025-07-08 | 8.550 | 8.610 | 8.540 | 8.590 | 8.590 | 7,238,100 |
| 2025-07-07 | 8.600 | 8.620 | 8.520 | 8.580 | 8.580 | 7,017,500 |
| 2025-07-04 | 8.600 | 8.600 | 8.520 | 8.540 | 8.540 | 8,067,300 |
| 2025-07-03 | 8.600 | 8.650 | 8.570 | 8.600 | 8.600 | 7,372,700 |
| 2025-07-02 | 8.630 | 8.690 | 8.580 | 8.630 | 8.630 | 9,267,600 |
| 2025-07-01 | 8.600 | 8.650 | 8.550 | 8.640 | 8.640 | 9,668,000 |
| 2025-06-30 | 8.590 | 8.610 | 8.540 | 8.610 | 8.610 | 9,160,900 |
| 2025-06-27 | 8.640 | 8.690 | 8.570 | 8.590 | 8.590 | 14,411,200 |
| 2025-06-26 | 8.550 | 8.800 | 8.510 | 8.720 | 8.720 | 22,908,154 |
| 2025-06-25 | 8.550 | 8.590 | 8.480 | 8.590 | 8.590 | 10,655,101 |
| 2025-06-24 | 8.410 | 8.520 | 8.410 | 8.520 | 8.520 | 8,041,600 |
| 2025-06-23 | 8.300 | 8.410 | 8.230 | 8.410 | 8.410 | 6,696,100 |
| 2025-06-20 | 8.440 | 8.490 | 8.340 | 8.360 | 8.360 | 7,962,752 |
| 2025-06-19 | 8.590 | 8.650 | 8.400 | 8.440 | 8.440 | 10,637,101 |
| 2025-06-18 | 8.670 | 8.670 | 8.560 | 8.580 | 8.580 | 7,240,400 |
| 2025-06-17 | 8.620 | 8.740 | 8.590 | 8.640 | 8.640 | 12,381,264 |
| 2025-06-16 | 8.580 | 8.650 | 8.470 | 8.620 | 8.620 | 13,041,149 |
| 2025-06-13 | 8.850 | 8.910 | 8.600 | 8.620 | 8.620 | 22,086,799 |
| 2025-06-12 | 9.060 | 9.110 | 8.880 | 8.910 | 8.910 | 19,751,600 |
| 2025-06-11 | 9.090 | 9.150 | 8.980 | 9.050 | 9.050 | 28,922,967 |
| 2025-06-10 | 8.880 | 9.120 | 8.850 | 9.020 | 9.020 | 33,905,352 |
| 2025-06-09 | 8.790 | 8.900 | 8.720 | 8.880 | 8.880 | 16,035,508 |
| 2025-06-06 | 8.740 | 8.830 | 8.680 | 8.800 | 8.800 | 11,869,901 |
| 2025-06-05 | 8.760 | 8.870 | 8.710 | 8.750 | 8.750 | 13,216,900 |
| 2025-06-04 | 8.680 | 8.830 | 8.610 | 8.790 | 8.790 | 16,316,681 |
| 2025-06-03 | 8.650 | 8.710 | 8.610 | 8.690 | 8.690 | 6,138,581 |
| 2025-05-30 | 8.700 | 8.770 | 8.640 | 8.650 | 8.650 | 7,603,300 |
| 2025-05-29 | 8.700 | 8.760 | 8.620 | 8.730 | 8.730 | 8,424,000 |
| 2025-05-28 | 8.780 | 8.790 | 8.690 | 8.720 | 8.720 | 7,916,400 |
| 2025-05-27 | 8.670 | 8.830 | 8.670 | 8.780 | 8.780 | 9,468,300 |
| 2025-05-26 | 8.590 | 8.680 | 8.560 | 8.680 | 8.680 | 6,713,003 |
| 2025-05-23 | 8.720 | 8.730 | 8.600 | 8.610 | 8.610 | 10,284,066 |
| 2025-05-22 | 8.950 | 8.960 | 8.690 | 8.700 | 8.700 | 24,301,715 |
| 2025-05-21 | 9.100 | 9.150 | 8.960 | 8.990 | 8.990 | 21,672,200 |
| 2025-05-20 | 8.960 | 9.300 | 8.960 | 9.180 | 9.180 | 29,271,266 |
| 2025-05-19 | 8.950 | 9.050 | 8.890 | 9.000 | 9.000 | 11,942,583 |
| 2025-05-16 | 9.050 | 9.060 | 8.900 | 8.950 | 8.950 | 10,475,400 |
| 2025-05-15 | 9.050 | 9.150 | 9.020 | 9.040 | 9.040 | 15,925,100 |
| 2025-05-14 | 9.000 | 9.050 | 8.930 | 9.030 | 9.030 | 12,110,884 |
| 2025-05-13 | 8.930 | 9.100 | 8.900 | 9.020 | 9.020 | 18,612,007 |
| 2025-05-12 | 8.940 | 8.990 | 8.850 | 8.930 | 8.930 | 14,683,883 |
| 2025-05-09 | 9.060 | 9.100 | 8.940 | 8.960 | 8.960 | 13,366,218 |
| 2025-05-08 | 9.000 | 9.120 | 8.880 | 9.090 | 9.090 | 20,876,219 |
| 2025-05-07 | 9.010 | 9.140 | 8.930 | 9.000 | 9.000 | 19,649,700 |
| 2025-05-06 | 8.880 | 9.000 | 8.860 | 8.970 | 8.970 | 20,032,601 |
| 2025-04-30 | 8.850 | 8.950 | 8.840 | 8.870 | 8.870 | 15,493,801 |
| 2025-04-29 | 8.990 | 9.050 | 8.880 | 8.920 | 8.920 | 12,344,501 |
| 2025-04-28 | 9.220 | 9.220 | 8.950 | 8.960 | 8.960 | 20,269,407 |
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.