Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.170 | 6.190 | 5.990 | 6.080 | 6.058 | 21,984,570 |
| 2025-10-23 | 6.170 | 6.230 | 6.100 | 6.170 | 6.148 | 19,390,629 |
| 2025-10-22 | 6.110 | 6.210 | 6.060 | 6.190 | 6.168 | 26,618,655 |
| 2025-10-21 | 5.980 | 6.080 | 5.940 | 6.080 | 6.058 | 24,889,294 |
| 2025-10-20 | 5.840 | 5.990 | 5.820 | 5.960 | 5.939 | 23,675,700 |
| 2025-10-17 | 5.820 | 5.890 | 5.780 | 5.810 | 5.789 | 12,462,302 |
| 2025-10-16 | 5.910 | 5.920 | 5.800 | 5.840 | 5.819 | 11,075,701 |
| 2025-10-15 | 5.880 | 5.940 | 5.850 | 5.900 | 5.879 | 13,982,200 |
| 2025-10-14 | 5.880 | 5.970 | 5.850 | 5.890 | 5.869 | 20,119,362 |
| 2025-10-13 | 5.760 | 5.870 | 5.570 | 5.850 | 5.829 | 19,989,523 |
| 2025-10-10 | 5.830 | 5.920 | 5.790 | 5.890 | 5.869 | 18,264,226 |
| 2025-10-09 | 5.690 | 5.850 | 5.660 | 5.840 | 5.819 | 23,406,104 |
| 2025-09-30 | 5.690 | 5.730 | 5.640 | 5.680 | 5.660 | 8,140,302 |
| 2025-09-29 | 5.590 | 5.700 | 5.480 | 5.690 | 5.670 | 12,004,903 |
| 2025-09-26 | 5.550 | 5.640 | 5.510 | 5.590 | 5.570 | 10,758,854 |
| 2025-09-25 | 5.650 | 5.740 | 5.550 | 5.550 | 5.530 | 16,196,337 |
| 2025-09-24 | 5.520 | 5.630 | 5.480 | 5.620 | 5.600 | 13,169,000 |
| 2025-09-23 | 5.600 | 5.600 | 5.350 | 5.480 | 5.460 | 14,809,411 |
| 2025-09-22 | 5.670 | 5.690 | 5.530 | 5.600 | 5.580 | 13,346,855 |
| 2025-09-19 | 5.700 | 5.770 | 5.640 | 5.690 | 5.670 | 12,037,199 |
| 2025-09-18 | 5.900 | 5.900 | 5.680 | 5.700 | 5.680 | 19,645,210 |
| 2025-09-17 | 5.940 | 5.940 | 5.860 | 5.890 | 5.869 | 12,184,211 |
| 2025-09-16 | 5.870 | 5.950 | 5.830 | 5.950 | 5.929 | 18,838,438 |
| 2025-09-15 | 5.830 | 5.880 | 5.760 | 5.870 | 5.849 | 13,043,901 |
| 2025-09-12 | 5.830 | 5.870 | 5.800 | 5.850 | 5.829 | 12,982,301 |
| 2025-09-11 | 5.820 | 5.840 | 5.720 | 5.830 | 5.809 | 12,982,200 |
| 2025-09-10 | 5.800 | 5.850 | 5.750 | 5.850 | 5.829 | 13,924,622 |
| 2025-09-09 | 5.810 | 5.830 | 5.730 | 5.760 | 5.739 | 10,013,068 |
| 2025-09-08 | 5.720 | 5.810 | 5.720 | 5.800 | 5.779 | 12,091,115 |
| 2025-09-05 | 5.620 | 5.730 | 5.550 | 5.710 | 5.690 | 12,583,710 |
| 2025-09-04 | 5.530 | 5.680 | 5.510 | 5.590 | 5.570 | 17,594,527 |
| 2025-09-03 | 5.760 | 5.770 | 5.490 | 5.530 | 5.510 | 17,368,889 |
| 2025-09-02 | 5.830 | 5.840 | 5.680 | 5.750 | 5.729 | 16,869,502 |
| 2025-09-01 | 5.750 | 5.880 | 5.710 | 5.840 | 5.819 | 17,641,000 |
| 2025-08-29 | 5.850 | 5.860 | 5.730 | 5.760 | 5.739 | 15,447,468 |
| 2025-08-28 | 5.820 | 5.910 | 5.620 | 5.830 | 5.809 | 20,987,482 |
| 2025-08-27 | 6.020 | 6.030 | 5.800 | 5.820 | 5.799 | 22,853,325 |
| 2025-08-26 | 6.030 | 6.060 | 5.970 | 6.020 | 5.998 | 19,121,764 |
| 2025-08-25 | 5.990 | 6.030 | 5.950 | 6.010 | 5.988 | 19,970,000 |
| 2025-08-22 | 6.020 | 6.030 | 5.920 | 6.000 | 5.979 | 19,566,244 |
| 2025-08-21 | 5.950 | 6.050 | 5.920 | 6.000 | 5.979 | 23,828,397 |
| 2025-08-20 | 5.900 | 5.960 | 5.860 | 5.950 | 5.929 | 18,927,548 |
| 2025-08-19 | 5.850 | 5.900 | 5.800 | 5.880 | 5.859 | 16,149,999 |
| 2025-08-18 | 5.840 | 5.980 | 5.800 | 5.840 | 5.819 | 20,223,713 |
| 2025-08-15 | 5.720 | 5.870 | 5.720 | 5.790 | 5.769 | 14,833,978 |
| 2025-08-14 | 5.890 | 5.900 | 5.730 | 5.740 | 5.719 | 17,374,100 |
| 2025-08-13 | 5.980 | 5.980 | 5.850 | 5.890 | 5.869 | 22,625,101 |
| 2025-08-12 | 5.960 | 6.020 | 5.910 | 5.990 | 5.969 | 23,161,559 |
| 2025-08-11 | 5.930 | 5.970 | 5.860 | 5.960 | 5.939 | 29,953,253 |
| 2025-08-08 | 5.740 | 6.070 | 5.650 | 5.970 | 5.949 | 44,821,835 |
| 2025-08-07 | 5.730 | 5.760 | 5.670 | 5.740 | 5.719 | 12,225,406 |
| 2025-08-06 | 5.720 | 5.740 | 5.670 | 5.710 | 5.690 | 10,078,800 |
| 2025-08-05 | 5.670 | 5.730 | 5.640 | 5.730 | 5.709 | 10,412,100 |
| 2025-08-04 | 5.650 | 5.700 | 5.590 | 5.660 | 5.640 | 11,008,306 |
| 2025-08-01 | 5.610 | 5.700 | 5.590 | 5.670 | 5.650 | 11,511,275 |
| 2025-07-31 | 5.800 | 5.820 | 5.580 | 5.610 | 5.590 | 21,980,777 |
| 2025-07-30 | 5.780 | 5.830 | 5.750 | 5.780 | 5.759 | 16,254,273 |
| 2025-07-29 | 5.820 | 5.870 | 5.710 | 5.790 | 5.769 | 14,124,701 |
| 2025-07-28 | 5.860 | 5.880 | 5.800 | 5.820 | 5.799 | 11,426,400 |
| 2025-07-25 | 5.980 | 6.030 | 5.840 | 5.860 | 5.839 | 16,251,089 |
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.