Xiangcai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6.640 | 6.750 | 6.620 | 6.720 | 6.720 | 18,754,060 |
| 2025-01-23 | 6.780 | 6.900 | 6.670 | 6.670 | 6.670 | 29,867,700 |
| 2025-01-22 | 6.700 | 6.710 | 6.620 | 6.660 | 6.660 | 12,213,500 |
| 2025-01-21 | 6.750 | 6.750 | 6.630 | 6.700 | 6.700 | 14,987,481 |
| 2025-01-20 | 6.730 | 6.820 | 6.680 | 6.710 | 6.710 | 17,031,800 |
| 2025-01-17 | 6.710 | 6.740 | 6.660 | 6.710 | 6.710 | 15,447,600 |
| 2025-01-16 | 6.750 | 6.850 | 6.660 | 6.710 | 6.710 | 21,172,799 |
| 2025-01-15 | 6.750 | 6.800 | 6.690 | 6.750 | 6.750 | 16,487,700 |
| 2025-01-14 | 6.580 | 6.810 | 6.560 | 6.780 | 6.780 | 27,474,296 |
| 2025-01-13 | 6.480 | 6.570 | 6.430 | 6.560 | 6.560 | 15,209,072 |
| 2025-01-10 | 6.710 | 6.760 | 6.500 | 6.520 | 6.520 | 19,907,370 |
| 2025-01-09 | 6.710 | 6.790 | 6.700 | 6.710 | 6.710 | 13,323,076 |
| 2025-01-08 | 6.790 | 6.790 | 6.580 | 6.740 | 6.740 | 26,403,500 |
| 2025-01-07 | 6.740 | 6.810 | 6.690 | 6.810 | 6.810 | 17,951,015 |
| 2025-01-06 | 6.700 | 6.810 | 6.650 | 6.760 | 6.760 | 19,199,500 |
| 2025-01-03 | 6.970 | 7.020 | 6.680 | 6.710 | 6.710 | 31,716,001 |
| 2025-01-02 | 7.180 | 7.230 | 6.900 | 6.970 | 6.970 | 39,395,801 |
| 2024-12-31 | 7.640 | 7.640 | 7.200 | 7.200 | 7.200 | 45,097,034 |
| 2024-12-30 | 7.590 | 7.640 | 7.540 | 7.630 | 7.630 | 24,822,300 |
| 2024-12-27 | 7.580 | 7.750 | 7.580 | 7.620 | 7.620 | 38,771,230 |
| 2024-12-26 | 7.580 | 7.630 | 7.540 | 7.610 | 7.610 | 24,032,964 |
| 2024-12-25 | 7.650 | 7.670 | 7.450 | 7.570 | 7.570 | 35,662,890 |
| 2024-12-24 | 7.340 | 7.790 | 7.340 | 7.670 | 7.670 | 58,680,379 |
| 2024-12-23 | 7.600 | 7.600 | 7.320 | 7.330 | 7.330 | 31,973,269 |
| 2024-12-20 | 7.480 | 7.680 | 7.460 | 7.580 | 7.580 | 30,317,799 |
| 2024-12-19 | 7.380 | 7.510 | 7.360 | 7.480 | 7.480 | 24,239,053 |
| 2024-12-18 | 7.530 | 7.560 | 7.430 | 7.450 | 7.450 | 26,963,620 |
| 2024-12-17 | 7.570 | 7.640 | 7.470 | 7.510 | 7.510 | 31,900,796 |
| 2024-12-16 | 7.750 | 7.800 | 7.560 | 7.620 | 7.620 | 36,273,401 |
| 2024-12-13 | 7.880 | 7.920 | 7.720 | 7.810 | 7.810 | 62,868,252 |
| 2024-12-12 | 7.790 | 7.980 | 7.730 | 7.930 | 7.930 | 60,301,928 |
| 2024-12-11 | 7.770 | 7.890 | 7.740 | 7.790 | 7.790 | 47,810,184 |
| 2024-12-10 | 8.020 | 8.050 | 7.810 | 7.850 | 7.850 | 106,703,757 |
| 2024-12-09 | 7.770 | 7.850 | 7.600 | 7.660 | 7.660 | 100,680,365 |
| 2024-12-06 | 8.010 | 8.160 | 7.770 | 7.970 | 7.970 | 186,689,006 |
| 2024-12-05 | 7.770 | 8.490 | 7.760 | 8.250 | 8.250 | 244,433,519 |
| 2024-12-04 | 7.790 | 7.880 | 7.670 | 7.720 | 7.720 | 34,614,625 |
| 2024-12-03 | 7.800 | 7.950 | 7.750 | 7.910 | 7.910 | 46,328,181 |
| 2024-12-02 | 7.590 | 7.830 | 7.530 | 7.800 | 7.800 | 43,125,758 |
| 2024-11-29 | 7.440 | 7.720 | 7.390 | 7.590 | 7.590 | 38,302,655 |
| 2024-11-28 | 7.490 | 7.540 | 7.430 | 7.440 | 7.440 | 22,122,134 |
| 2024-11-27 | 7.240 | 7.570 | 7.190 | 7.510 | 7.510 | 41,012,589 |
| 2024-11-26 | 7.240 | 7.380 | 7.220 | 7.270 | 7.270 | 24,091,497 |
| 2024-11-25 | 7.300 | 7.300 | 7.150 | 7.270 | 7.270 | 25,250,700 |
| 2024-11-22 | 7.570 | 7.690 | 7.220 | 7.250 | 7.250 | 38,360,805 |
| 2024-11-21 | 7.570 | 7.630 | 7.510 | 7.590 | 7.590 | 30,546,800 |
| 2024-11-20 | 7.550 | 7.630 | 7.490 | 7.580 | 7.580 | 31,851,487 |
| 2024-11-19 | 7.530 | 7.580 | 7.430 | 7.580 | 7.580 | 31,984,209 |
| 2024-11-18 | 7.560 | 7.660 | 7.420 | 7.510 | 7.510 | 33,518,610 |
| 2024-11-15 | 7.810 | 7.870 | 7.550 | 7.570 | 7.570 | 35,009,410 |
| 2024-11-14 | 8.010 | 8.080 | 7.780 | 7.800 | 7.800 | 32,383,167 |
| 2024-11-13 | 7.890 | 8.020 | 7.840 | 8.010 | 8.010 | 40,701,785 |
| 2024-11-12 | 8.140 | 8.170 | 7.860 | 7.940 | 7.940 | 49,436,863 |
| 2024-11-11 | 8.090 | 8.150 | 8.000 | 8.120 | 8.120 | 57,437,245 |
| 2024-11-08 | 8.550 | 8.620 | 8.160 | 8.190 | 8.190 | 99,201,961 |
| 2024-11-07 | 7.850 | 8.630 | 7.830 | 8.450 | 8.450 | 134,419,593 |
| 2024-11-06 | 7.990 | 8.560 | 7.820 | 8.130 | 8.130 | 118,910,901 |
| 2024-11-05 | 7.600 | 7.950 | 7.530 | 7.930 | 7.930 | 74,621,379 |
| 2024-11-04 | 7.500 | 7.600 | 7.410 | 7.600 | 7.600 | 38,689,388 |
| 2024-11-01 | 7.590 | 7.690 | 7.400 | 7.420 | 7.420 | 45,524,988 |
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.