Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.820 | 5.920 | 5.800 | 5.910 | 5.889 | 15,141,330 |
| 2025-07-23 | 5.910 | 5.930 | 5.820 | 5.840 | 5.819 | 12,341,000 |
| 2025-07-22 | 5.910 | 5.920 | 5.760 | 5.900 | 5.879 | 16,511,601 |
| 2025-07-21 | 5.710 | 5.870 | 5.700 | 5.870 | 5.849 | 22,890,400 |
| 2025-07-18 | 5.670 | 5.710 | 5.640 | 5.700 | 5.680 | 12,556,130 |
| 2025-07-17 | 5.690 | 5.710 | 5.610 | 5.640 | 5.620 | 10,863,800 |
| 2025-07-16 | 5.630 | 5.680 | 5.630 | 5.670 | 5.650 | 9,414,830 |
| 2025-07-15 | 5.770 | 5.770 | 5.580 | 5.630 | 5.610 | 18,492,800 |
| 2025-07-14 | 5.790 | 5.840 | 5.750 | 5.780 | 5.759 | 11,124,400 |
| 2025-07-11 | 5.830 | 5.840 | 5.710 | 5.800 | 5.779 | 17,263,530 |
| 2025-07-10 | 5.780 | 5.830 | 5.750 | 5.800 | 5.779 | 14,922,741 |
| 2025-07-09 | 5.850 | 5.870 | 5.750 | 5.780 | 5.759 | 24,688,900 |
| 2025-07-08 | 5.620 | 5.830 | 5.620 | 5.820 | 5.799 | 37,144,236 |
| 2025-07-07 | 5.560 | 5.630 | 5.530 | 5.620 | 5.600 | 11,320,460 |
| 2025-07-04 | 5.670 | 5.680 | 5.580 | 5.580 | 5.560 | 15,137,436 |
| 2025-07-03 | 5.670 | 5.720 | 5.640 | 5.670 | 5.650 | 18,087,801 |
| 2025-07-02 | 5.630 | 5.670 | 5.610 | 5.650 | 5.630 | 17,717,677 |
| 2025-07-01 | 5.660 | 5.690 | 5.570 | 5.630 | 5.610 | 22,027,141 |
| 2025-06-30 | 5.670 | 5.690 | 5.590 | 5.660 | 5.640 | 25,118,190 |
| 2025-06-27 | 5.740 | 5.770 | 5.650 | 5.660 | 5.640 | 30,466,632 |
| 2025-06-26 | 5.710 | 5.860 | 5.620 | 5.850 | 5.829 | 48,824,756 |
| 2025-06-25 | 5.760 | 5.800 | 5.640 | 5.710 | 5.690 | 53,351,698 |
| 2025-06-24 | 5.910 | 6.090 | 5.910 | 5.910 | 5.889 | 63,245,584 |
| 2025-06-23 | 6.650 | 6.870 | 6.390 | 6.570 | 6.546 | 76,841,355 |
| 2025-06-20 | 6.390 | 6.950 | 6.290 | 6.540 | 6.517 | 110,508,374 |
| 2025-06-19 | 5.880 | 6.470 | 5.770 | 6.470 | 6.447 | 83,169,960 |
| 2025-06-18 | 6.100 | 6.140 | 5.840 | 5.880 | 5.859 | 33,113,500 |
| 2025-06-17 | 5.880 | 6.140 | 5.700 | 5.990 | 5.969 | 43,894,616 |
| 2025-06-16 | 5.850 | 6.150 | 5.780 | 6.070 | 6.048 | 54,537,583 |
| 2025-06-13 | 5.690 | 5.890 | 5.550 | 5.770 | 5.749 | 50,616,529 |
| 2025-06-12 | 5.590 | 5.620 | 5.510 | 5.560 | 5.540 | 11,311,700 |
| 2025-06-11 | 5.610 | 5.730 | 5.510 | 5.560 | 5.540 | 19,009,200 |
| 2025-06-10 | 5.680 | 5.710 | 5.510 | 5.590 | 5.570 | 12,820,800 |
| 2025-06-09 | 5.600 | 5.680 | 5.520 | 5.650 | 5.630 | 27,292,209 |
| 2025-06-06 | 5.390 | 5.740 | 5.350 | 5.680 | 5.660 | 23,920,321 |
| 2025-06-05 | 5.390 | 5.420 | 5.330 | 5.370 | 5.351 | 8,920,700 |
| 2025-06-04 | 5.390 | 5.420 | 5.350 | 5.410 | 5.391 | 8,489,582 |
| 2025-06-03 | 5.300 | 5.390 | 5.250 | 5.360 | 5.341 | 8,492,300 |
| 2025-05-30 | 5.470 | 5.470 | 5.290 | 5.320 | 5.301 | 9,745,102 |
| 2025-05-29 | 5.410 | 5.480 | 5.350 | 5.460 | 5.440 | 11,105,200 |
| 2025-05-28 | 5.420 | 5.470 | 5.360 | 5.390 | 5.371 | 6,406,202 |
| 2025-05-27 | 5.420 | 5.440 | 5.330 | 5.440 | 5.421 | 6,730,900 |
| 2025-05-26 | 5.360 | 5.430 | 5.340 | 5.400 | 5.381 | 5,178,602 |
| 2025-05-23 | 5.460 | 5.460 | 5.340 | 5.350 | 5.331 | 8,002,502 |
| 2025-05-22 | 5.500 | 5.540 | 5.380 | 5.430 | 5.411 | 7,178,800 |
| 2025-05-21 | 5.570 | 5.600 | 5.490 | 5.520 | 5.500 | 7,867,736 |
| 2025-05-20 | 5.530 | 5.580 | 5.480 | 5.580 | 5.560 | 7,227,883 |
| 2025-05-19 | 5.410 | 5.550 | 5.390 | 5.530 | 5.510 | 10,158,537 |
| 2025-05-16 | 5.380 | 5.460 | 5.360 | 5.410 | 5.391 | 5,589,901 |
| 2025-05-15 | 5.430 | 5.470 | 5.380 | 5.410 | 5.391 | 7,328,376 |
| 2025-05-14 | 5.440 | 5.460 | 5.360 | 5.420 | 5.401 | 6,521,061 |
| 2025-05-13 | 5.480 | 5.540 | 5.410 | 5.440 | 5.421 | 8,951,700 |
| 2025-05-12 | 5.410 | 5.490 | 5.380 | 5.440 | 5.421 | 8,780,427 |
| 2025-05-09 | 5.420 | 5.470 | 5.300 | 5.380 | 5.361 | 9,489,765 |
| 2025-05-08 | 5.330 | 5.450 | 5.320 | 5.410 | 5.391 | 8,286,784 |
| 2025-05-07 | 5.390 | 5.430 | 5.310 | 5.360 | 5.341 | 9,129,217 |
| 2025-05-06 | 5.310 | 5.330 | 5.240 | 5.330 | 5.311 | 9,069,201 |
| 2025-04-30 | 5.140 | 5.300 | 5.130 | 5.230 | 5.211 | 11,294,400 |
| 2025-04-29 | 5.190 | 5.340 | 5.120 | 5.170 | 5.151 | 13,919,000 |
| 2025-04-28 | 5.300 | 5.320 | 5.070 | 5.170 | 5.151 | 11,822,400 |
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.