XiAn Global Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.280	11.550	11.210	11.510	11.420	8,985,340
2022-08-02	12.290	12.300	11.220	11.250	11.162	12,603,208
2022-08-01	12.680	13.150	12.310	12.420	12.323	12,262,208
2022-07-29	13.320	13.390	12.670	12.850	12.750	17,269,690
2022-07-28	12.820	14.050	12.820	13.580	13.474	27,888,400
2022-07-27	14.590	14.590	13.720	13.750	13.643	40,398,085
2022-07-26	13.180	13.260	12.680	13.260	13.157	15,014,856
2022-07-25	11.150	12.050	10.960	12.050	11.956	7,134,848
2022-07-22	11.060	11.110	10.860	10.950	10.865	1,259,840
2022-07-21	11.100	11.180	10.950	10.950	10.865	1,303,852
2022-07-20	11.150	11.160	10.960	11.060	10.974	1,538,092
2022-07-19	10.920	11.220	10.890	11.080	10.994	2,197,920
2022-07-18	10.600	10.960	10.600	10.900	10.815	1,828,180
2022-07-15	10.850	10.980	10.600	10.600	10.517	1,481,340
2022-07-14	10.650	11.050	10.650	10.840	10.756	2,246,544
2022-07-13	10.540	10.770	10.520	10.700	10.617	1,548,202
2022-07-12	10.890	10.900	10.500	10.500	10.418	1,753,201
2022-07-11	10.910	11.020	10.720	10.800	10.716	2,008,705
2022-07-08	11.030	11.100	10.900	10.940	10.855	1,885,627
2022-07-07	11.230	11.270	11.030	11.030	10.944	1,829,540
2022-07-06	11.140	11.260	11.040	11.230	11.143	1,712,388
2022-07-05	11.460	11.480	11.120	11.200	11.113	2,066,408
2022-07-04	11.180	11.550	11.100	11.450	11.361	2,245,490
2022-07-01	11.200	11.430	11.000	11.250	11.162	2,379,992
2022-06-30	11.350	11.450	11.230	11.230	11.143	2,171,636
2022-06-29	11.390	11.620	11.300	11.320	11.232	2,753,130
2022-06-28	11.170	11.460	11.120	11.420	11.331	2,324,544
2022-06-27	11.330	11.480	11.200	11.250	11.162	2,517,280
2022-06-24	11.400	11.420	11.230	11.330	11.242	2,557,312
2022-06-23	11.150	11.350	11.040	11.340	11.252	2,742,686
2022-06-22	11.300	11.370	11.130	11.150	11.063	2,476,840
2022-06-21	11.560	11.580	11.100	11.360	11.272	5,879,120
2022-06-20	11.680	11.930	11.510	11.580	11.490	3,849,532
2022-06-17	11.550	12.120	11.500	11.670	11.579	5,260,674
2022-06-16	11.200	11.820	11.130	11.790	11.698	6,167,010
2022-06-15	11.360	11.450	11.220	11.220	11.133	3,188,196
2022-06-14	11.250	11.600	11.040	11.320	11.232	3,600,688
2022-06-13	11.440	11.570	11.170	11.420	11.331	4,240,272
2022-06-10	11.030	11.810	11.020	11.670	11.579	5,973,732
2022-06-09	10.750	11.880	10.710	11.220	11.133	7,403,506
2022-06-08	10.580	10.980	10.500	10.850	10.765	3,651,316
2022-06-07	10.730	10.920	10.650	10.690	10.607	3,663,426
2022-06-06	10.650	10.700	10.570	10.650	10.567	2,704,916
2022-06-02	10.550	10.720	10.440	10.610	10.527	2,269,632
2022-06-01	10.660	10.800	10.530	10.610	10.527	3,787,530
2022-05-31	10.500	11.150	10.300	10.830	10.746	6,434,577
2022-05-30	10.170	10.750	10.040	10.570	10.488	3,369,826
2022-05-27	10.310	10.330	10.000	10.110	10.031	1,531,564
2022-05-26	10.250	10.250	9.950	10.160	10.081	1,649,100
2022-05-25	9.880	10.180	9.860	10.140	10.061	2,385,352
2022-05-24	10.480	10.560	9.900	9.900	9.823	3,198,140
2022-05-23	10.480	10.630	10.380	10.510	10.428	2,439,200
2022-05-20	10.350	10.490	10.350	10.410	10.329	1,711,684
2022-05-19	10.490	10.540	10.190	10.370	10.289	2,850,612
2022-05-18	10.530	10.660	10.510	10.570	10.488	2,355,696
2022-05-17	10.440	10.640	10.300	10.530	10.448	3,061,016
2022-05-16	10.570	10.600	10.310	10.390	10.309	2,408,652
2022-05-13	10.580	10.680	10.450	10.510	10.428	2,073,463
2022-05-12	10.500	10.700	10.380	10.600	10.517	3,326,568
2022-05-11	10.800	10.950	10.540	10.540	10.458	5,924,760

← NewerPage 18 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.