Xinjiang International Industry Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.