XiAn Global Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.760	11.860	11.730	11.820	11.728	2,402,952
2022-02-08	11.640	11.840	11.580	11.790	11.698	2,165,096
2022-02-07	11.600	11.720	11.460	11.710	11.619	2,257,672
2022-01-28	11.390	11.600	11.220	11.470	11.381	2,872,460
2022-01-27	11.330	11.500	11.100	11.250	11.162	3,870,999
2022-01-26	11.410	11.600	11.280	11.360	11.272	3,869,766
2022-01-25	12.450	12.450	11.380	11.400	11.311	6,943,108
2022-01-24	12.320	12.500	12.200	12.310	12.214	3,078,628
2022-01-21	12.500	12.690	12.220	12.220	12.125	6,353,067
2022-01-20	13.070	13.510	12.710	12.770	12.671	8,049,742
2022-01-19	12.810	13.280	12.650	13.070	12.968	8,948,363
2022-01-18	14.170	14.300	12.960	13.070	12.968	17,143,983
2022-01-17	15.000	15.440	14.330	14.400	14.288	26,524,941
2022-01-14	13.310	14.200	12.960	14.200	14.089	15,885,653
2022-01-13	13.060	13.320	12.710	12.910	12.809	13,146,306
2022-01-12	13.200	13.860	12.290	13.320	13.216	17,747,239
2022-01-11	12.440	12.680	12.430	12.600	12.502	2,973,236
2022-01-10	12.240	12.550	12.000	12.440	12.343	2,544,884
2022-01-07	12.590	12.740	12.220	12.240	12.145	2,519,028
2022-01-06	12.380	12.770	12.290	12.600	12.502	2,765,044
2022-01-05	12.690	12.790	12.300	12.470	12.373	3,647,536
2022-01-04	12.110	12.710	12.090	12.680	12.581	3,897,697
2021-12-31	12.130	12.270	12.100	12.120	12.026	1,772,264
2021-12-30	12.320	12.320	12.040	12.190	12.095	2,408,263
2021-12-29	12.110	12.350	11.940	12.230	12.135	2,997,380
2021-12-28	12.030	12.360	12.030	12.180	12.085	2,655,548
2021-12-27	11.860	12.190	11.750	12.050	11.956	3,601,908
2021-12-24	12.400	12.440	11.800	11.840	11.748	5,576,124
2021-12-23	12.680	12.720	12.260	12.410	12.313	6,468,316
2021-12-22	12.740	12.890	12.520	12.770	12.671	3,820,337
2021-12-21	12.800	12.990	12.650	12.710	12.611	4,508,401
2021-12-20	12.960	13.070	12.700	12.930	12.829	5,359,278
2021-12-17	12.830	13.110	12.550	13.050	12.948	8,542,688
2021-12-16	12.430	13.390	12.430	12.920	12.819	12,363,661
2021-12-15	12.270	13.180	12.070	12.670	12.571	17,891,884
2021-12-14	11.080	12.180	11.000	12.180	12.085	11,493,210
2021-12-13	10.990	11.090	10.990	11.070	10.984	1,458,184
2021-12-10	10.900	11.080	10.810	10.990	10.904	1,537,948
2021-12-09	10.740	11.090	10.680	10.980	10.894	2,908,102
2021-12-08	10.900	10.900	10.770	10.790	10.706	1,708,043
2021-12-07	10.780	11.020	10.740	10.890	10.805	1,816,140
2021-12-06	11.080	11.170	10.750	10.770	10.686	2,420,924
2021-12-03	11.110	11.260	11.030	11.080	10.994	1,533,448
2021-12-02	11.300	11.440	11.100	11.110	11.023	1,993,820
2021-12-01	11.090	11.430	11.080	11.300	11.212	2,463,727
2021-11-30	11.110	11.260	11.050	11.120	11.033	1,689,954
2021-11-29	11.100	11.160	10.950	11.030	10.944	1,361,032
2021-11-26	11.210	11.270	11.060	11.170	11.083	1,352,052
2021-11-25	11.320	11.400	11.150	11.260	11.172	2,151,745
2021-11-24	11.480	11.500	11.240	11.280	11.192	2,562,162
2021-11-23	11.070	11.540	11.030	11.480	11.391	4,152,072
2021-11-22	10.780	11.090	10.670	11.020	10.934	2,563,925
2021-11-19	10.670	10.790	10.530	10.740	10.656	1,418,208
2021-11-18	10.810	10.860	10.610	10.620	10.537	1,452,008
2021-11-17	10.740	10.870	10.730	10.810	10.726	1,512,714
2021-11-16	10.840	10.870	10.730	10.780	10.696	1,458,396
2021-11-15	10.760	10.840	10.640	10.830	10.746	1,431,848
2021-11-12	10.740	10.760	10.610	10.720	10.636	1,162,536
2021-11-11	10.640	10.750	10.530	10.710	10.627	1,618,072
2021-11-10	10.750	10.750	10.450	10.610	10.527	1,670,903

← NewerPage 20 of 21 · 1,219 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.