Xiamen Xiangyu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.330 | 7.330 | 7.190 | 7.280 | 6.386 | 15,479,995 |
| 2021-11-08 | 7.230 | 7.430 | 7.200 | 7.270 | 6.377 | 19,185,492 |
| 2021-11-05 | 7.640 | 7.650 | 7.210 | 7.250 | 6.360 | 27,990,464 |
| 2021-11-04 | 7.680 | 7.700 | 7.540 | 7.640 | 6.702 | 14,621,268 |
| 2021-11-03 | 7.600 | 7.710 | 7.500 | 7.680 | 6.737 | 19,924,777 |
| 2021-11-02 | 7.750 | 7.760 | 7.400 | 7.540 | 6.614 | 29,386,461 |
| 2021-11-01 | 7.730 | 7.970 | 7.720 | 7.770 | 6.816 | 29,090,615 |
| 2021-10-29 | 7.490 | 7.850 | 7.400 | 7.750 | 6.798 | 30,239,069 |
| 2021-10-28 | 7.590 | 7.740 | 7.400 | 7.440 | 6.526 | 27,540,442 |
| 2021-10-27 | 7.670 | 7.720 | 7.330 | 7.620 | 6.684 | 36,504,063 |
| 2021-10-26 | 7.520 | 7.690 | 7.490 | 7.570 | 6.640 | 16,177,039 |
| 2021-10-25 | 7.460 | 7.630 | 7.430 | 7.510 | 6.588 | 11,587,402 |
| 2021-10-22 | 7.700 | 7.780 | 7.500 | 7.530 | 6.605 | 16,999,248 |
| 2021-10-21 | 7.580 | 7.830 | 7.570 | 7.700 | 6.754 | 20,104,785 |
| 2021-10-20 | 7.580 | 7.630 | 7.490 | 7.530 | 6.605 | 15,107,389 |
| 2021-10-19 | 7.570 | 7.660 | 7.500 | 7.600 | 6.667 | 12,266,790 |
| 2021-10-18 | 7.300 | 7.680 | 7.270 | 7.620 | 6.684 | 25,180,916 |
| 2021-10-15 | 7.520 | 7.520 | 7.280 | 7.310 | 6.412 | 14,718,074 |
| 2021-10-14 | 7.360 | 7.630 | 7.250 | 7.460 | 6.544 | 16,116,528 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.6100 CNY |
| 2022-06-13 | 0.5100 CNY |
| 2021-06-18 | 0.3000 CNY |
| 2020-06-03 | 0.2500 CNY |
| 2019-10-08 | 0.1200 CNY |
| 2019-06-04 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.