XiAn Global Printing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.360	13.820	13.160	13.750	13.643	4,089,208
2022-11-02	12.950	14.240	12.910	13.680	13.573	6,510,188
2022-11-01	12.900	13.250	12.830	13.080	12.978	2,722,850
2022-10-31	12.400	12.890	12.120	12.740	12.641	3,570,200
2022-10-28	12.990	13.000	12.390	12.510	12.413	4,712,660
2022-10-27	13.290	13.340	12.920	12.950	12.849	3,872,900
2022-10-26	12.900	13.680	12.720	13.240	13.137	4,823,956
2022-10-25	12.800	13.080	12.720	12.900	12.800	3,711,012
2022-10-24	13.490	13.680	12.980	13.070	12.968	4,126,528
2022-10-21	13.520	13.770	13.210	13.570	13.464	3,726,940
2022-10-20	13.810	13.920	13.570	13.600	13.494	4,048,344
2022-10-19	14.350	14.350	13.790	13.810	13.702	4,135,656
2022-10-18	14.660	14.660	14.090	14.260	14.149	5,397,760
2022-10-17	14.700	14.980	14.410	14.660	14.546	6,221,120
2022-10-14	14.390	14.820	14.150	14.730	14.615	7,770,884
2022-10-13	14.000	14.720	13.630	14.430	14.318	8,836,384
2022-10-12	14.030	14.360	13.450	14.020	13.911	6,474,693
2022-10-11	13.910	14.220	13.520	14.110	14.000	5,295,390
2022-10-10	13.960	14.720	13.500	13.980	13.871	5,872,094
2022-09-30	14.080	14.290	13.710	13.990	13.881	5,857,288
2022-09-29	15.350	15.350	13.990	14.230	14.119	11,399,799
2022-09-28	15.470	15.800	15.000	15.000	14.883	14,733,928
2022-09-27	14.300	15.360	13.910	15.360	15.240	9,535,071
2022-09-26	13.970	14.500	13.910	13.960	13.851	7,434,330
2022-09-23	14.800	14.860	14.120	14.240	14.129	6,831,085
2022-09-22	14.830	15.140	14.600	14.770	14.655	7,669,876
2022-09-21	14.520	15.280	14.120	14.980	14.863	11,681,506
2022-09-20	15.990	16.100	14.720	14.980	14.863	16,441,451
2022-09-19	16.310	16.680	15.400	15.520	15.399	17,677,171
2022-09-16	15.000	16.690	14.390	16.200	16.074	27,785,726
2022-09-15	15.670	16.790	15.670	15.670	15.548	31,101,252
2022-09-14	17.000	17.410	16.600	17.410	17.274	28,876,674
2022-09-13	15.200	15.830	15.000	15.830	15.707	4,932,913
2022-09-09	14.500	14.800	13.900	14.390	14.278	13,518,795
2022-09-08	13.900	14.980	13.780	14.100	13.990	14,404,619
2022-09-07	13.590	14.290	13.590	13.860	13.752	13,629,284
2022-09-06	13.830	14.490	13.500	13.950	13.841	17,358,484
2022-09-05	13.090	14.480	12.800	13.790	13.683	19,968,923
2022-09-02	13.080	13.680	13.050	13.160	13.057	20,539,943
2022-09-01	11.850	13.000	11.800	13.000	12.899	9,343,199
2022-08-31	12.170	12.250	11.730	11.820	11.728	3,981,640
2022-08-30	12.180	12.290	12.020	12.120	12.026	3,489,120
2022-08-29	11.610	12.250	11.550	12.180	12.085	3,998,480
2022-08-26	11.770	12.110	11.770	11.840	11.748	3,421,198
2022-08-25	11.880	12.080	11.710	11.850	11.758	3,373,865
2022-08-24	12.260	12.320	11.870	11.880	11.787	3,327,729
2022-08-23	12.000	12.290	11.940	12.290	12.194	3,271,828
2022-08-22	12.180	12.280	12.000	12.060	11.966	2,899,744
2022-08-19	12.170	12.400	12.140	12.190	12.095	3,381,260
2022-08-18	12.260	12.320	12.100	12.230	12.135	2,985,552
2022-08-17	12.460	12.540	12.210	12.300	12.204	4,346,169
2022-08-16	12.450	12.550	12.230	12.480	12.383	5,279,668
2022-08-15	12.200	12.590	12.140	12.470	12.373	4,811,343
2022-08-12	12.290	12.550	12.240	12.300	12.204	5,783,052
2022-08-11	12.450	12.500	12.220	12.280	12.184	4,029,100
2022-08-10	12.040	12.800	11.910	12.350	12.254	7,333,540
2022-08-09	12.210	12.340	12.040	12.100	12.006	4,721,253
2022-08-08	12.200	12.370	12.070	12.290	12.194	5,930,366
2022-08-05	12.050	12.430	11.960	12.200	12.105	9,516,574
2022-08-04	11.810	12.480	11.780	12.170	12.075	13,624,128

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-16	0.0360 CNY
2023-08-08	0.0200 CNY
2021-05-27	0.0800 CNY
2020-07-14	0.1200 CNY
2019-07-11	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.