XiAn Global Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.140	11.150	10.680	10.880	10.795	7,776,796
2022-05-09	11.110	11.820	10.890	11.270	11.182	11,428,958
2022-05-06	9.870	10.840	9.610	10.840	10.756	4,117,296
2022-05-05	9.860	9.990	9.730	9.850	9.773	2,172,564
2022-04-29	9.400	10.080	9.390	9.900	9.823	3,056,949
2022-04-28	9.500	9.750	9.260	9.320	9.247	2,463,272
2022-04-27	9.270	9.680	9.040	9.610	9.535	2,799,484
2022-04-26	9.650	9.760	9.250	9.270	9.198	2,936,816
2022-04-25	10.230	10.590	9.650	9.650	9.575	3,839,912
2022-04-22	10.510	10.640	10.260	10.490	10.408	1,953,450
2022-04-21	11.030	11.090	10.530	10.560	10.478	2,287,960
2022-04-20	11.150	11.290	10.980	11.120	11.033	1,963,036
2022-04-19	10.900	11.330	10.900	11.060	10.974	2,624,926
2022-04-18	10.710	11.050	10.500	11.050	10.964	2,590,752
2022-04-15	11.060	11.060	10.790	10.820	10.736	2,298,684
2022-04-14	11.030	11.150	10.960	11.060	10.974	1,985,595
2022-04-13	11.360	11.390	10.980	10.980	10.894	2,891,216
2022-04-12	11.270	11.440	11.130	11.400	11.311	2,131,847
2022-04-11	11.650	11.650	11.110	11.220	11.133	3,011,644
2022-04-08	12.000	12.020	11.570	11.580	11.490	4,035,928
2022-04-07	12.280	12.370	11.990	11.990	11.897	2,955,020
2022-04-06	12.140	12.450	12.050	12.400	12.303	4,006,350
2022-04-01	12.300	12.590	11.700	12.160	12.065	8,210,996
2022-03-31	12.380	12.740	12.380	12.580	12.482	4,100,638
2022-03-30	12.470	12.530	12.200	12.480	12.383	4,351,064
2022-03-29	12.570	12.740	12.310	12.370	12.274	4,291,776
2022-03-28	12.500	12.620	12.230	12.520	12.422	4,349,060
2022-03-25	12.950	13.220	12.620	12.630	12.532	6,215,914
2022-03-24	12.920	13.550	12.800	13.040	12.938	8,079,382
2022-03-23	13.290	13.520	12.910	13.060	12.958	8,604,316
2022-03-22	13.650	13.700	13.120	13.290	13.186	9,625,342
2022-03-21	13.760	14.110	13.370	13.650	13.544	11,494,384
2022-03-18	13.440	14.300	13.210	13.470	13.365	16,949,820
2022-03-17	13.290	14.250	12.950	13.720	13.613	20,982,064
2022-03-16	13.950	13.950	12.700	13.300	13.196	23,548,727
2022-03-15	12.500	14.520	12.340	13.850	13.742	29,395,222
2022-03-14	13.900	13.900	12.850	13.200	13.097	19,907,774
2022-03-11	12.020	12.650	11.960	12.640	12.542	5,026,188
2022-03-10	12.000	12.360	12.000	12.130	12.036	3,397,900
2022-03-09	12.060	12.250	11.210	11.780	11.688	3,747,668
2022-03-08	12.350	12.550	11.920	11.950	11.857	3,879,488
2022-03-07	12.630	12.800	12.320	12.480	12.383	3,097,288
2022-03-04	12.600	13.050	12.500	12.700	12.601	5,011,484
2022-03-03	12.650	12.860	12.500	12.640	12.542	3,640,904
2022-03-02	12.700	12.840	12.500	12.610	12.512	3,717,568
2022-03-01	12.760	12.860	12.650	12.760	12.661	3,114,676
2022-02-28	12.690	12.810	12.370	12.760	12.661	4,126,384
2022-02-25	12.900	12.980	12.750	12.800	12.700	5,150,440
2022-02-24	12.790	13.050	12.470	12.970	12.869	9,089,012
2022-02-23	12.880	13.000	12.650	12.880	12.780	11,957,005
2022-02-22	11.920	13.100	11.610	13.100	12.998	13,654,948
2022-02-21	11.510	11.920	11.470	11.910	11.817	3,380,064
2022-02-18	11.460	11.570	11.350	11.570	11.480	1,764,248
2022-02-17	11.620	11.810	11.500	11.530	11.440	2,585,084
2022-02-16	11.930	11.940	11.660	11.720	11.629	2,364,360
2022-02-15	11.620	12.020	11.620	11.780	11.688	3,294,180
2022-02-14	11.390	11.900	11.240	11.690	11.599	3,410,216
2022-02-11	11.900	12.300	11.500	11.600	11.510	5,160,476
2022-02-10	11.840	11.910	11.660	11.750	11.658	2,329,020
2022-02-09	11.760	11.860	11.730	11.820	11.728	2,402,952

← NewerPage 19 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.