XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.050 | 9.360 | 9.000 | 9.240 | 9.240 | 28,094,466 |
| 2025-04-24 | 9.100 | 9.230 | 8.990 | 9.020 | 9.020 | 19,519,281 |
| 2025-04-23 | 9.320 | 9.410 | 9.120 | 9.160 | 9.160 | 28,398,131 |
| 2025-04-22 | 9.310 | 9.600 | 9.050 | 9.410 | 9.410 | 41,608,623 |
| 2025-04-21 | 9.070 | 9.430 | 8.930 | 9.320 | 9.320 | 32,765,417 |
| 2025-04-18 | 9.800 | 9.880 | 9.250 | 9.290 | 9.290 | 59,692,531 |
| 2025-04-17 | 9.450 | 10.160 | 9.300 | 10.010 | 10.010 | 79,807,626 |
| 2025-04-16 | 9.300 | 9.890 | 9.260 | 9.620 | 9.620 | 54,168,920 |
| 2025-04-15 | 9.260 | 10.000 | 9.100 | 9.590 | 9.590 | 55,093,300 |
| 2025-04-14 | 9.050 | 9.320 | 9.020 | 9.260 | 9.260 | 27,572,516 |
| 2025-04-11 | 9.050 | 9.370 | 9.030 | 9.060 | 9.060 | 30,612,116 |
| 2025-04-10 | 8.910 | 9.350 | 8.860 | 9.220 | 9.220 | 41,888,518 |
| 2025-04-09 | 8.510 | 9.060 | 7.950 | 8.870 | 8.870 | 33,641,233 |
| 2025-04-08 | 8.150 | 8.680 | 8.150 | 8.620 | 8.620 | 30,380,302 |
| 2025-04-07 | 8.700 | 8.980 | 8.260 | 8.260 | 8.260 | 26,932,618 |
| 2025-04-03 | 9.020 | 9.280 | 8.950 | 9.180 | 9.180 | 20,612,633 |
| 2025-04-02 | 8.870 | 9.090 | 8.810 | 9.070 | 9.070 | 15,893,149 |
| 2025-04-01 | 8.830 | 9.020 | 8.830 | 8.910 | 8.910 | 14,445,100 |
| 2025-03-31 | 9.100 | 9.200 | 8.780 | 8.840 | 8.840 | 27,195,824 |
| 2025-03-28 | 9.690 | 9.690 | 9.230 | 9.250 | 9.250 | 34,566,718 |
| 2025-03-27 | 9.830 | 10.140 | 9.740 | 9.800 | 9.800 | 33,748,342 |
| 2025-03-26 | 9.800 | 10.070 | 9.700 | 9.870 | 9.870 | 31,120,752 |
| 2025-03-25 | 9.900 | 10.200 | 9.650 | 9.970 | 9.970 | 48,874,031 |
| 2025-03-24 | 9.700 | 10.510 | 9.670 | 10.100 | 10.100 | 73,471,081 |
| 2025-03-21 | 9.550 | 9.800 | 9.390 | 9.740 | 9.740 | 27,664,700 |
| 2025-03-20 | 9.660 | 9.770 | 9.550 | 9.570 | 9.570 | 21,324,256 |
| 2025-03-19 | 9.800 | 9.880 | 9.630 | 9.710 | 9.710 | 25,703,333 |
| 2025-03-18 | 9.880 | 9.980 | 9.750 | 9.850 | 9.850 | 31,265,922 |
| 2025-03-17 | 10.070 | 10.250 | 9.800 | 9.870 | 9.870 | 52,556,945 |
| 2025-03-14 | 9.600 | 9.980 | 9.600 | 9.890 | 9.890 | 53,649,523 |
| 2025-03-13 | 9.600 | 9.680 | 9.410 | 9.560 | 9.560 | 24,892,187 |
| 2025-03-12 | 9.760 | 9.880 | 9.620 | 9.640 | 9.640 | 37,897,002 |
| 2025-03-11 | 9.450 | 9.970 | 9.380 | 9.810 | 9.810 | 48,040,736 |
| 2025-03-10 | 9.420 | 9.670 | 9.350 | 9.540 | 9.540 | 27,663,041 |
| 2025-03-07 | 9.400 | 9.730 | 9.300 | 9.530 | 9.530 | 40,964,879 |
| 2025-03-06 | 9.250 | 9.490 | 9.140 | 9.450 | 9.450 | 38,226,500 |
| 2025-03-05 | 9.400 | 9.400 | 9.080 | 9.240 | 9.240 | 35,949,000 |
| 2025-03-04 | 9.580 | 9.740 | 9.360 | 9.400 | 9.400 | 37,916,861 |
| 2025-03-03 | 9.630 | 10.000 | 9.420 | 9.730 | 9.730 | 59,878,945 |
| 2025-02-28 | 9.680 | 10.250 | 9.510 | 9.720 | 9.720 | 82,445,530 |
| 2025-02-27 | 9.190 | 9.800 | 9.160 | 9.620 | 9.620 | 80,285,414 |
| 2025-02-26 | 9.180 | 9.270 | 9.060 | 9.190 | 9.190 | 25,123,230 |
| 2025-02-25 | 9.040 | 9.300 | 9.010 | 9.090 | 9.090 | 35,099,000 |
| 2025-02-24 | 8.880 | 9.250 | 8.830 | 9.140 | 9.140 | 34,805,764 |
| 2025-02-21 | 9.000 | 9.030 | 8.820 | 8.940 | 8.940 | 28,352,875 |
| 2025-02-20 | 8.710 | 9.220 | 8.690 | 9.060 | 9.060 | 48,538,095 |
| 2025-02-19 | 8.600 | 8.710 | 8.530 | 8.710 | 8.710 | 17,378,456 |
| 2025-02-18 | 8.980 | 9.020 | 8.590 | 8.610 | 8.610 | 25,546,700 |
| 2025-02-17 | 8.910 | 9.080 | 8.860 | 9.030 | 9.030 | 24,419,110 |
| 2025-02-14 | 9.000 | 9.150 | 8.910 | 8.960 | 8.960 | 26,018,031 |
| 2025-02-13 | 8.960 | 9.200 | 8.890 | 9.050 | 9.050 | 35,150,964 |
| 2025-02-12 | 8.930 | 9.010 | 8.860 | 8.950 | 8.950 | 22,939,964 |
| 2025-02-11 | 9.100 | 9.100 | 8.840 | 8.910 | 8.910 | 27,107,900 |
| 2025-02-10 | 8.670 | 9.020 | 8.640 | 9.010 | 9.010 | 37,225,858 |
| 2025-02-07 | 8.510 | 8.740 | 8.440 | 8.650 | 8.650 | 29,004,483 |
| 2025-02-06 | 8.390 | 8.510 | 8.210 | 8.510 | 8.510 | 24,515,693 |
| 2025-02-05 | 8.390 | 8.490 | 8.300 | 8.380 | 8.380 | 17,540,736 |
| 2025-01-27 | 8.660 | 8.740 | 8.380 | 8.390 | 8.390 | 16,220,200 |
| 2025-01-24 | 8.620 | 8.680 | 8.460 | 8.610 | 8.610 | 22,082,625 |
| 2025-01-23 | 8.800 | 8.890 | 8.560 | 8.570 | 8.570 | 23,292,700 |
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.