Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.230 | 5.250 | 4.900 | 5.100 | 5.100 | 17,578,408 |
| 2026-07-20 | 5.320 | 5.480 | 5.170 | 5.230 | 5.230 | 13,418,800 |
| 2026-07-17 | 5.500 | 5.590 | 5.250 | 5.320 | 5.320 | 12,498,438 |
| 2026-07-16 | 5.580 | 5.610 | 5.460 | 5.500 | 5.500 | 9,916,499 |
| 2026-07-15 | 5.480 | 5.670 | 5.460 | 5.600 | 5.600 | 9,723,653 |
| 2026-07-14 | 5.370 | 5.530 | 5.310 | 5.510 | 5.510 | 10,995,600 |
| 2026-07-13 | 5.530 | 5.580 | 5.310 | 5.310 | 5.310 | 8,560,700 |
| 2026-07-10 | 5.460 | 5.570 | 5.420 | 5.540 | 5.540 | 8,619,700 |
| 2026-07-09 | 5.430 | 5.510 | 5.320 | 5.500 | 5.500 | 10,157,300 |
| 2026-07-08 | 5.560 | 5.580 | 5.350 | 5.450 | 5.450 | 7,727,250 |
| 2026-07-07 | 5.570 | 5.590 | 5.450 | 5.530 | 5.530 | 8,621,700 |
| 2026-07-06 | 5.570 | 5.690 | 5.510 | 5.570 | 5.550 | 9,972,912 |
| 2026-07-03 | 5.500 | 5.630 | 5.480 | 5.570 | 5.550 | 11,807,204 |
| 2026-07-02 | 5.420 | 5.580 | 5.300 | 5.500 | 5.480 | 16,796,352 |
| 2026-07-01 | 5.380 | 5.510 | 5.300 | 5.430 | 5.411 | 13,727,690 |
| 2026-06-30 | 5.300 | 5.640 | 5.230 | 5.380 | 5.361 | 16,399,794 |
| 2026-06-29 | 5.370 | 5.370 | 5.200 | 5.290 | 5.271 | 10,353,569 |
| 2026-06-26 | 5.480 | 5.560 | 5.330 | 5.330 | 5.311 | 11,413,207 |
| 2026-06-25 | 5.750 | 5.770 | 5.380 | 5.510 | 5.490 | 20,642,357 |
| 2026-06-24 | 5.860 | 5.860 | 5.650 | 5.790 | 5.769 | 13,159,800 |
| 2026-06-23 | 5.820 | 5.950 | 5.790 | 5.860 | 5.839 | 15,590,056 |
| 2026-06-22 | 5.740 | 5.890 | 5.590 | 5.840 | 5.819 | 19,360,100 |
| 2026-06-18 | 5.740 | 5.950 | 5.660 | 5.750 | 5.729 | 14,742,400 |
| 2026-06-17 | 5.820 | 5.860 | 5.650 | 5.760 | 5.739 | 16,013,991 |
| 2026-06-16 | 5.800 | 5.960 | 5.630 | 5.860 | 5.839 | 17,872,800 |
| 2026-06-15 | 5.980 | 6.160 | 5.700 | 5.800 | 5.779 | 22,633,009 |
| 2026-06-12 | 6.070 | 6.190 | 5.930 | 5.940 | 5.919 | 17,055,901 |
| 2026-06-11 | 6.160 | 6.260 | 5.950 | 6.050 | 6.028 | 17,029,999 |
| 2026-06-10 | 6.210 | 6.380 | 5.960 | 6.220 | 6.198 | 26,475,594 |
| 2026-06-09 | 6.540 | 6.620 | 6.120 | 6.280 | 6.258 | 33,125,804 |
| 2026-06-08 | 6.700 | 7.050 | 6.430 | 6.540 | 6.517 | 34,166,938 |
| 2026-06-05 | 6.880 | 7.070 | 6.830 | 7.000 | 6.975 | 37,730,757 |
| 2026-06-04 | 6.860 | 6.960 | 6.730 | 6.880 | 6.855 | 25,007,135 |
| 2026-06-03 | 6.730 | 6.900 | 6.730 | 6.860 | 6.835 | 23,776,804 |
| 2026-06-02 | 6.940 | 6.950 | 6.630 | 6.710 | 6.686 | 20,829,500 |
| 2026-06-01 | 6.470 | 6.980 | 6.420 | 6.890 | 6.865 | 35,513,035 |
| 2026-05-29 | 6.640 | 6.660 | 6.400 | 6.470 | 6.447 | 16,470,810 |
| 2026-05-28 | 6.590 | 6.720 | 6.400 | 6.670 | 6.646 | 18,404,308 |
| 2026-05-27 | 6.810 | 6.870 | 6.540 | 6.620 | 6.596 | 19,270,872 |
| 2026-05-26 | 6.890 | 6.910 | 6.540 | 6.790 | 6.766 | 28,638,901 |
| 2026-05-25 | 7.090 | 7.190 | 6.860 | 6.920 | 6.895 | 28,212,201 |
| 2026-05-22 | 6.890 | 7.300 | 6.790 | 7.090 | 7.065 | 55,380,847 |
| 2026-05-21 | 7.100 | 7.120 | 6.760 | 6.800 | 6.776 | 36,260,442 |
| 2026-05-20 | 7.140 | 7.180 | 7.000 | 7.060 | 7.035 | 32,519,710 |
| 2026-05-19 | 6.990 | 7.400 | 6.970 | 7.140 | 7.114 | 57,859,560 |
| 2026-05-18 | 6.900 | 7.110 | 6.730 | 6.990 | 6.965 | 51,211,194 |
| 2026-05-15 | 6.790 | 7.190 | 6.650 | 6.900 | 6.875 | 85,534,074 |
| 2026-05-14 | 6.290 | 6.890 | 6.180 | 6.890 | 6.865 | 53,220,168 |
| 2026-05-13 | 6.270 | 6.430 | 6.180 | 6.260 | 6.238 | 17,575,400 |
| 2026-05-12 | 6.360 | 6.500 | 6.260 | 6.260 | 6.238 | 16,724,351 |
| 2026-05-11 | 6.590 | 6.610 | 6.310 | 6.360 | 6.337 | 25,680,712 |
| 2026-05-08 | 6.460 | 6.590 | 6.460 | 6.560 | 6.536 | 17,588,487 |
| 2026-05-07 | 6.550 | 6.620 | 6.460 | 6.470 | 6.447 | 16,123,277 |
| 2026-05-06 | 6.500 | 6.570 | 6.370 | 6.560 | 6.536 | 16,216,391 |
| 2026-04-30 | 6.490 | 6.670 | 6.450 | 6.500 | 6.477 | 14,924,178 |
| 2026-04-29 | 6.520 | 6.550 | 6.370 | 6.500 | 6.477 | 16,925,823 |
| 2026-04-28 | 6.590 | 6.780 | 6.510 | 6.580 | 6.556 | 14,301,556 |
| 2026-04-27 | 6.680 | 6.680 | 6.560 | 6.640 | 6.616 | 15,869,207 |
| 2026-04-24 | 6.610 | 6.800 | 6.540 | 6.690 | 6.666 | 21,839,100 |
| 2026-04-23 | 6.540 | 6.860 | 6.490 | 6.700 | 6.676 | 37,721,301 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0200 CNY |
| 2021-07-09 | 0.0200 CNY |
| 2020-07-20 | 0.0200 CNY |
| 2019-07-08 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.