XiAn Catering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.130 | 9.490 | 8.790 | 9.000 | 9.000 | 91,919,431 |
| 2024-10-29 | 8.380 | 9.130 | 8.210 | 9.130 | 9.130 | 70,477,854 |
| 2024-10-28 | 8.020 | 8.430 | 8.010 | 8.300 | 8.300 | 35,020,328 |
| 2024-10-25 | 7.850 | 8.090 | 7.820 | 8.020 | 8.020 | 26,520,200 |
| 2024-10-24 | 7.770 | 8.000 | 7.700 | 7.890 | 7.890 | 21,838,100 |
| 2024-10-23 | 7.970 | 8.080 | 7.830 | 7.850 | 7.850 | 27,801,395 |
| 2024-10-22 | 7.710 | 7.930 | 7.610 | 7.930 | 7.930 | 31,971,487 |
| 2024-10-21 | 7.480 | 7.790 | 7.450 | 7.720 | 7.720 | 27,293,268 |
| 2024-10-18 | 7.440 | 7.670 | 7.360 | 7.560 | 7.560 | 21,863,802 |
| 2024-10-17 | 7.470 | 7.620 | 7.450 | 7.480 | 7.480 | 17,553,408 |
| 2024-10-16 | 7.310 | 7.520 | 7.280 | 7.420 | 7.420 | 12,983,744 |
| 2024-10-15 | 7.530 | 7.650 | 7.420 | 7.460 | 7.460 | 15,400,267 |
| 2024-10-14 | 7.490 | 7.650 | 7.370 | 7.590 | 7.590 | 18,493,522 |
| 2024-10-11 | 7.820 | 7.990 | 7.500 | 7.560 | 7.560 | 22,511,516 |
| 2024-10-10 | 7.800 | 8.400 | 7.360 | 8.110 | 8.110 | 41,655,310 |
| 2024-10-09 | 8.410 | 8.430 | 7.910 | 7.910 | 7.910 | 36,193,525 |
| 2024-10-08 | 9.800 | 9.800 | 8.370 | 8.790 | 8.790 | 88,728,794 |
| 2024-09-30 | 8.470 | 8.990 | 7.990 | 8.990 | 8.990 | 81,280,763 |
| 2024-09-27 | 7.780 | 8.280 | 7.650 | 8.190 | 8.190 | 73,943,845 |
| 2024-09-26 | 6.960 | 7.620 | 6.930 | 7.620 | 7.620 | 40,791,821 |
| 2024-09-25 | 6.880 | 7.050 | 6.820 | 6.930 | 6.930 | 23,987,408 |
| 2024-09-24 | 6.730 | 6.850 | 6.720 | 6.840 | 6.840 | 18,077,208 |
| 2024-09-23 | 6.570 | 6.800 | 6.560 | 6.710 | 6.710 | 13,381,020 |
| 2024-09-20 | 6.500 | 6.750 | 6.450 | 6.650 | 6.650 | 14,019,948 |
| 2024-09-19 | 6.310 | 6.600 | 6.310 | 6.530 | 6.530 | 14,001,363 |
| 2024-09-18 | 6.320 | 6.370 | 6.170 | 6.300 | 6.300 | 6,597,706 |
| 2024-09-13 | 6.360 | 6.420 | 6.290 | 6.380 | 6.380 | 5,364,800 |
| 2024-09-12 | 6.420 | 6.490 | 6.360 | 6.360 | 6.360 | 5,624,800 |
| 2024-09-11 | 6.520 | 6.520 | 6.400 | 6.420 | 6.420 | 8,280,300 |
| 2024-09-10 | 6.700 | 6.760 | 6.470 | 6.580 | 6.580 | 13,195,848 |
| 2024-09-09 | 6.560 | 6.920 | 6.500 | 6.780 | 6.780 | 19,223,000 |
| 2024-09-06 | 6.590 | 6.730 | 6.590 | 6.610 | 6.610 | 8,482,900 |
| 2024-09-05 | 6.500 | 6.600 | 6.480 | 6.600 | 6.600 | 6,591,000 |
| 2024-09-04 | 6.510 | 6.600 | 6.450 | 6.480 | 6.480 | 5,444,100 |
| 2024-09-03 | 6.590 | 6.610 | 6.510 | 6.570 | 6.570 | 4,540,800 |
| 2024-09-02 | 6.630 | 6.720 | 6.520 | 6.520 | 6.520 | 8,674,200 |
| 2024-08-30 | 6.480 | 6.750 | 6.450 | 6.650 | 6.650 | 10,894,700 |
| 2024-08-29 | 6.450 | 6.490 | 6.360 | 6.490 | 6.490 | 5,636,820 |
| 2024-08-28 | 6.420 | 6.540 | 6.360 | 6.480 | 6.480 | 7,753,600 |
| 2024-08-27 | 6.390 | 6.430 | 6.330 | 6.370 | 6.370 | 6,013,220 |
| 2024-08-26 | 6.320 | 6.420 | 6.280 | 6.380 | 6.380 | 4,160,316 |
| 2024-08-23 | 6.300 | 6.340 | 6.200 | 6.320 | 6.320 | 5,564,116 |
| 2024-08-22 | 6.600 | 6.650 | 6.310 | 6.330 | 6.330 | 10,817,300 |
| 2024-08-21 | 6.600 | 6.680 | 6.590 | 6.630 | 6.630 | 5,202,647 |
| 2024-08-20 | 6.760 | 6.760 | 6.600 | 6.600 | 6.600 | 7,594,100 |
| 2024-08-19 | 6.690 | 6.750 | 6.640 | 6.720 | 6.720 | 6,129,800 |
| 2024-08-16 | 6.800 | 6.820 | 6.680 | 6.690 | 6.690 | 7,752,400 |
| 2024-08-15 | 6.680 | 6.810 | 6.600 | 6.790 | 6.790 | 11,538,100 |
| 2024-08-14 | 6.780 | 6.830 | 6.710 | 6.730 | 6.730 | 6,770,600 |
| 2024-08-13 | 6.940 | 6.970 | 6.730 | 6.810 | 6.810 | 10,437,600 |
| 2024-08-12 | 7.160 | 7.230 | 6.890 | 6.930 | 6.930 | 19,655,400 |
| 2024-08-09 | 7.290 | 7.600 | 7.230 | 7.350 | 7.350 | 24,702,200 |
| 2024-08-08 | 7.290 | 7.590 | 7.250 | 7.390 | 7.390 | 26,747,159 |
| 2024-08-07 | 7.610 | 7.800 | 7.340 | 7.440 | 7.440 | 31,955,799 |
| 2024-08-06 | 7.010 | 7.350 | 7.010 | 7.350 | 7.350 | 23,512,199 |
| 2024-08-05 | 7.440 | 7.570 | 7.080 | 7.110 | 7.110 | 24,775,600 |
| 2024-08-02 | 6.980 | 7.140 | 6.930 | 7.070 | 7.070 | 10,269,000 |
| 2024-08-01 | 7.010 | 7.100 | 6.950 | 7.040 | 7.040 | 10,387,860 |
| 2024-07-31 | 6.930 | 7.040 | 6.920 | 7.020 | 7.020 | 11,788,160 |
| 2024-07-30 | 6.750 | 6.870 | 6.720 | 6.860 | 6.860 | 6,517,300 |
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.