XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.950 | 8.950 | 8.680 | 8.710 | 8.710 | 24,256,399 |
| 2025-01-21 | 9.100 | 9.220 | 8.920 | 9.020 | 9.020 | 23,682,900 |
| 2025-01-20 | 9.040 | 9.340 | 8.850 | 9.180 | 9.180 | 37,952,602 |
| 2025-01-17 | 9.150 | 9.290 | 8.980 | 9.030 | 9.030 | 24,630,500 |
| 2025-01-16 | 9.260 | 9.360 | 9.100 | 9.200 | 9.200 | 39,005,610 |
| 2025-01-15 | 8.980 | 9.410 | 8.950 | 9.040 | 9.040 | 39,375,452 |
| 2025-01-14 | 8.820 | 9.090 | 8.770 | 9.030 | 9.030 | 37,713,014 |
| 2025-01-13 | 8.430 | 8.780 | 8.000 | 8.670 | 8.670 | 28,525,668 |
| 2025-01-10 | 9.000 | 9.020 | 8.430 | 8.510 | 8.510 | 30,860,402 |
| 2025-01-09 | 8.920 | 9.190 | 8.810 | 9.100 | 9.100 | 33,346,430 |
| 2025-01-08 | 8.780 | 9.190 | 8.640 | 9.020 | 9.020 | 38,414,082 |
| 2025-01-07 | 8.580 | 8.970 | 8.500 | 8.880 | 8.880 | 35,157,985 |
| 2025-01-06 | 9.200 | 9.200 | 8.740 | 8.740 | 8.740 | 48,399,231 |
| 2025-01-03 | 10.740 | 10.740 | 9.660 | 9.710 | 9.710 | 73,439,905 |
| 2025-01-02 | 9.940 | 10.900 | 9.890 | 10.730 | 10.730 | 96,846,967 |
| 2024-12-31 | 9.770 | 10.330 | 9.760 | 9.960 | 9.960 | 60,764,643 |
| 2024-12-30 | 9.910 | 9.910 | 9.590 | 9.720 | 9.720 | 31,195,016 |
| 2024-12-27 | 9.930 | 10.220 | 9.820 | 10.020 | 10.020 | 43,075,661 |
| 2024-12-26 | 9.510 | 10.120 | 9.420 | 9.900 | 9.900 | 45,674,614 |
| 2024-12-25 | 9.740 | 9.750 | 9.200 | 9.510 | 9.510 | 37,157,594 |
| 2024-12-24 | 9.770 | 9.930 | 9.450 | 9.800 | 9.800 | 45,324,088 |
| 2024-12-23 | 10.780 | 10.780 | 9.740 | 9.770 | 9.770 | 59,911,909 |
| 2024-12-20 | 10.730 | 11.050 | 10.680 | 10.780 | 10.780 | 55,860,200 |
| 2024-12-19 | 10.900 | 11.030 | 10.340 | 10.740 | 10.740 | 71,522,623 |
| 2024-12-18 | 10.580 | 11.500 | 10.580 | 11.150 | 11.150 | 94,769,617 |
| 2024-12-17 | 12.480 | 12.650 | 11.750 | 11.750 | 11.750 | 41,332,602 |
| 2024-12-16 | 13.000 | 14.200 | 12.880 | 13.060 | 13.060 | 167,170,190 |
| 2024-12-13 | 11.680 | 12.970 | 11.460 | 12.970 | 12.970 | 156,272,563 |
| 2024-12-12 | 12.140 | 13.170 | 11.740 | 11.790 | 11.790 | 171,998,366 |
| 2024-12-11 | 10.980 | 12.090 | 10.590 | 12.090 | 12.090 | 154,524,067 |
| 2024-12-10 | 10.370 | 10.990 | 10.210 | 10.990 | 10.990 | 109,707,842 |
| 2024-12-09 | 10.100 | 10.400 | 9.950 | 9.990 | 9.990 | 39,739,504 |
| 2024-12-06 | 9.880 | 10.430 | 9.720 | 10.190 | 10.190 | 54,123,409 |
| 2024-12-05 | 9.830 | 9.990 | 9.710 | 9.920 | 9.920 | 39,122,900 |
| 2024-12-04 | 9.820 | 10.780 | 9.810 | 10.050 | 10.050 | 67,484,010 |
| 2024-12-03 | 10.220 | 10.300 | 9.970 | 9.980 | 9.980 | 63,251,524 |
| 2024-12-02 | 10.600 | 11.500 | 10.380 | 10.530 | 10.530 | 88,246,375 |
| 2024-11-29 | 10.110 | 10.600 | 10.110 | 10.520 | 10.520 | 74,398,483 |
| 2024-11-28 | 9.910 | 10.760 | 9.800 | 10.260 | 10.260 | 68,821,836 |
| 2024-11-27 | 9.800 | 10.460 | 9.530 | 10.100 | 10.100 | 80,542,883 |
| 2024-11-26 | 8.910 | 9.900 | 8.840 | 9.900 | 9.900 | 66,031,852 |
| 2024-11-25 | 8.750 | 9.110 | 8.740 | 9.000 | 9.000 | 23,698,400 |
| 2024-11-22 | 9.260 | 9.350 | 8.750 | 8.780 | 8.780 | 29,682,600 |
| 2024-11-21 | 9.150 | 9.580 | 9.090 | 9.330 | 9.330 | 35,245,488 |
| 2024-11-20 | 8.980 | 9.230 | 8.910 | 9.180 | 9.180 | 23,440,300 |
| 2024-11-19 | 8.860 | 8.950 | 8.700 | 8.950 | 8.950 | 19,500,078 |
| 2024-11-18 | 9.210 | 9.340 | 8.800 | 8.860 | 8.860 | 27,775,430 |
| 2024-11-15 | 9.250 | 9.650 | 9.210 | 9.210 | 9.210 | 27,850,323 |
| 2024-11-14 | 9.950 | 9.990 | 9.420 | 9.440 | 9.440 | 37,374,246 |
| 2024-11-13 | 10.600 | 10.840 | 9.900 | 10.100 | 10.100 | 38,963,305 |
| 2024-11-12 | 10.200 | 10.780 | 10.200 | 10.550 | 10.550 | 49,432,985 |
| 2024-11-11 | 10.050 | 10.490 | 10.050 | 10.330 | 10.330 | 61,332,813 |
| 2024-11-08 | 11.270 | 11.680 | 10.660 | 10.670 | 10.670 | 143,312,199 |
| 2024-11-07 | 9.750 | 10.620 | 9.520 | 10.620 | 10.620 | 59,981,554 |
| 2024-11-06 | 9.150 | 9.760 | 9.010 | 9.650 | 9.650 | 78,176,237 |
| 2024-11-05 | 9.120 | 9.430 | 9.110 | 9.260 | 9.260 | 60,139,750 |
| 2024-11-04 | 8.830 | 9.450 | 8.520 | 9.360 | 9.360 | 65,642,868 |
| 2024-11-01 | 8.880 | 9.760 | 8.630 | 9.080 | 9.080 | 74,931,725 |
| 2024-10-31 | 8.820 | 9.160 | 8.620 | 8.990 | 8.990 | 60,270,247 |
| 2024-10-30 | 9.130 | 9.490 | 8.790 | 9.000 | 9.000 | 91,919,431 |
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.