Xinjiang International Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.540	6.860	6.490	6.700	6.676	37,721,301
2026-04-22	6.230	6.780	6.200	6.560	6.536	39,318,239
2026-04-21	6.230	6.250	6.150	6.240	6.218	10,987,330
2026-04-20	6.250	6.290	6.190	6.250	6.228	10,887,650
2026-04-17	6.360	6.360	6.200	6.230	6.208	10,570,900
2026-04-16	6.210	6.340	6.150	6.320	6.297	10,891,210
2026-04-15	6.270	6.280	6.180	6.200	6.178	11,741,200
2026-04-14	6.360	6.380	6.200	6.270	6.248	14,929,964
2026-04-13	6.440	6.470	6.230	6.350	6.327	20,853,500
2026-04-10	6.410	6.510	6.410	6.470	6.447	9,074,600
2026-04-09	6.540	6.600	6.390	6.400	6.377	12,092,188
2026-04-08	6.480	6.650	6.380	6.560	6.536	15,625,044
2026-04-07	6.190	6.460	6.130	6.440	6.417	14,539,070
2026-04-03	6.530	6.550	6.130	6.180	6.158	15,513,200
2026-04-02	6.520	6.600	6.460	6.520	6.497	11,861,300
2026-04-01	6.640	6.640	6.480	6.530	6.507	11,053,500
2026-03-31	6.560	6.660	6.490	6.500	6.477	15,097,840
2026-03-30	6.640	6.700	6.420	6.550	6.527	15,744,543
2026-03-27	6.340	6.660	6.330	6.640	6.616	17,975,631
2026-03-26	6.510	6.550	6.380	6.410	6.387	12,887,500
2026-03-25	6.400	6.590	6.350	6.510	6.487	18,584,671
2026-03-24	6.270	6.440	6.160	6.420	6.397	16,953,025
2026-03-23	6.320	6.440	6.150	6.220	6.198	22,923,574
2026-03-20	6.440	6.520	6.290	6.370	6.347	21,689,200
2026-03-19	6.710	6.770	6.420	6.470	6.447	22,361,592
2026-03-18	6.760	6.770	6.470	6.600	6.576	21,742,788
2026-03-17	6.870	6.990	6.700	6.720	6.696	27,882,098
2026-03-16	6.710	6.940	6.610	6.930	6.905	31,840,951
2026-03-13	6.880	6.890	6.730	6.740	6.716	23,009,852
2026-03-12	6.930	6.980	6.750	6.810	6.786	25,977,601
2026-03-11	6.980	6.980	6.790	6.850	6.825	31,491,719
2026-03-10	6.900	7.040	6.810	7.010	6.985	40,717,548
2026-03-09	7.470	7.560	7.140	7.160	7.134	55,879,475
2026-03-06	7.200	7.350	7.110	7.200	7.174	35,691,965
2026-03-05	7.260	7.540	7.070	7.270	7.244	55,185,532
2026-03-04	7.650	7.650	7.030	7.250	7.224	69,462,622
2026-03-03	7.600	8.260	7.350	7.810	7.782	126,539,794
2026-03-02	7.400	7.850	7.100	7.780	7.752	108,450,769
2026-02-27	7.020	7.160	6.990	7.140	7.114	22,115,500
2026-02-26	7.010	7.090	6.960	7.020	6.995	16,973,000
2026-02-25	7.070	7.150	6.980	7.020	6.995	23,961,602
2026-02-24	6.780	7.090	6.770	7.030	7.005	28,909,640
2026-02-13	6.730	6.780	6.630	6.650	6.626	14,062,101
2026-02-12	6.870	6.920	6.740	6.770	6.746	15,577,402
2026-02-11	6.860	6.970	6.830	6.870	6.845	14,427,952
2026-02-10	7.000	7.040	6.850	6.880	6.855	20,791,661
2026-02-09	7.040	7.090	6.950	7.000	6.975	21,698,574
2026-02-06	6.720	7.090	6.650	6.950	6.925	25,567,011
2026-02-05	7.050	7.050	6.770	6.780	6.756	21,484,400
2026-02-04	6.850	7.090	6.820	7.030	7.005	23,673,368
2026-02-03	6.810	6.870	6.710	6.850	6.825	20,938,717
2026-02-02	6.900	6.960	6.710	6.720	6.696	27,852,762
2026-01-30	7.020	7.200	6.810	7.030	7.005	35,888,040
2026-01-29	7.180	7.270	6.950	7.050	7.025	43,823,475
2026-01-28	7.120	7.260	7.000	7.150	7.124	47,754,981
2026-01-27	7.190	7.390	7.000	7.110	7.085	39,482,962
2026-01-26	7.480	7.530	7.110	7.180	7.154	75,867,868
2026-01-23	6.730	7.470	6.660	7.470	7.443	72,389,580
2026-01-22	6.590	6.800	6.540	6.790	6.766	38,803,396
2026-01-21	6.390	6.570	6.320	6.560	6.536	35,629,353

← NewerPage 3 of 21 · 1,213 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.