Xiangcai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.300	9.320	9.080	9.110	9.110	24,554,000
2026-04-23	9.480	9.510	9.320	9.340	9.340	21,683,473
2026-04-22	9.380	9.610	9.360	9.490	9.490	26,023,801
2026-04-21	9.580	9.600	9.400	9.410	9.410	19,799,901
2026-04-20	9.480	9.730	9.420	9.600	9.600	32,273,206
2026-04-17	9.450	9.480	9.350	9.430	9.430	13,369,802
2026-04-16	9.400	9.490	9.370	9.450	9.450	13,436,799
2026-04-15	9.490	9.520	9.370	9.380	9.380	12,573,417
2026-04-14	9.490	9.570	9.340	9.470	9.470	17,956,900
2026-04-13	9.360	9.530	9.350	9.430	9.430	21,296,720
2026-04-10	9.310	9.660	9.310	9.430	9.430	37,810,448
2026-04-09	9.380	9.420	9.240	9.250	9.250	17,199,800
2026-04-08	9.300	9.520	9.300	9.490	9.490	28,445,500
2026-04-07	9.050	9.170	9.050	9.150	9.150	10,702,576
2026-04-03	9.230	9.280	9.070	9.080	9.080	13,658,800
2026-04-02	9.350	9.350	9.180	9.230	9.230	15,711,601
2026-04-01	9.390	9.420	9.290	9.390	9.390	16,812,500
2026-03-31	9.370	9.500	9.260	9.270	9.270	15,698,000
2026-03-30	9.290	9.470	9.270	9.400	9.400	21,217,377
2026-03-27	9.140	9.440	9.120	9.400	9.400	21,240,900
2026-03-26	9.410	9.450	9.190	9.210	9.210	19,443,215
2026-03-25	9.360	9.540	9.330	9.460	9.460	20,405,897
2026-03-24	9.300	9.400	9.120	9.400	9.400	24,590,311
2026-03-23	9.400	9.490	9.140	9.190	9.190	30,184,330
2026-03-20	9.860	9.920	9.600	9.600	9.600	21,196,615
2026-03-19	9.870	9.950	9.800	9.840	9.840	17,798,890
2026-03-18	10.010	10.050	9.840	9.950	9.950	17,123,384
2026-03-17	9.960	10.230	9.960	10.020	10.020	28,676,315
2026-03-16	9.730	9.960	9.700	9.960	9.960	24,958,497
2026-03-13	10.150	10.180	10.010	10.020	10.020	21,866,524
2026-03-12	10.200	10.260	10.150	10.180	10.180	16,721,900
2026-03-11	10.240	10.280	10.180	10.220	10.220	16,995,618
2026-03-10	10.180	10.260	10.130	10.250	10.250	18,908,746
2026-03-09	10.220	10.230	10.060	10.120	10.120	22,720,524
2026-03-06	10.050	10.300	10.020	10.270	10.270	27,683,935
2026-03-05	10.280	10.310	10.060	10.090	10.090	22,806,710
2026-03-04	10.140	10.320	10.130	10.180	10.180	21,868,166
2026-03-03	10.560	10.640	10.280	10.310	10.310	30,050,379
2026-03-02	10.500	10.560	10.260	10.460	10.460	32,210,800
2026-02-27	10.490	10.610	10.440	10.560	10.560	17,576,894
2026-02-26	10.750	10.750	10.480	10.500	10.500	28,780,679
2026-02-25	10.600	10.830	10.600	10.720	10.720	23,760,778
2026-02-24	10.660	10.690	10.580	10.630	10.630	16,692,077
2026-02-13	10.820	10.880	10.570	10.580	10.580	24,774,817
2026-02-12	10.880	10.880	10.750	10.760	10.760	18,916,431
2026-02-11	10.940	10.960	10.850	10.870	10.870	17,559,402
2026-02-10	11.040	11.070	10.940	10.950	10.950	18,200,206
2026-02-09	11.030	11.180	11.000	11.040	11.040	29,596,967
2026-02-06	10.990	11.040	10.900	10.930	10.930	25,914,882
2026-02-05	11.120	11.160	11.010	11.060	11.060	26,240,737
2026-02-04	10.960	11.150	10.890	11.130	11.130	31,529,802
2026-02-03	10.990	11.080	10.780	10.960	10.960	28,932,314
2026-02-02	11.000	11.250	10.880	10.930	10.930	38,138,721
2026-01-30	11.280	11.310	10.940	10.990	10.990	48,587,986
2026-01-29	11.330	11.430	11.180	11.320	11.320	35,392,977
2026-01-28	11.500	11.530	11.300	11.330	11.330	29,600,924
2026-01-27	11.530	11.560	11.260	11.490	11.490	32,561,074
2026-01-26	11.650	11.770	11.480	11.590	11.590	49,535,082
2026-01-23	11.440	11.870	11.440	11.700	11.700	59,789,596
2026-01-22	11.450	11.530	11.430	11.450	11.450	28,219,806

← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.0690 CNY
2022-06-01	0.1331 CNY
2021-05-26	0.0746 CNY
2020-06-05	0.0090 CNY
2019-04-30	0.0130 CNY

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