Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.230 | 5.290 | 5.200 | 5.250 | 5.250 | 7,479,900 |
| 2026-10-20 | 5.220 | 5.230 | 5.150 | 5.220 | 5.220 | 5,802,200 |
| 2026-10-19 | 5.260 | 5.300 | 5.110 | 5.180 | 5.180 | 10,396,500 |
| 2026-10-16 | 5.330 | 5.460 | 5.250 | 5.310 | 5.310 | 10,512,401 |
| 2026-10-15 | 5.230 | 5.350 | 5.160 | 5.250 | 5.250 | 10,411,300 |
| 2026-10-14 | 5.410 | 5.480 | 5.310 | 5.320 | 5.320 | 8,413,790 |
| 2026-10-13 | 5.260 | 5.410 | 5.170 | 5.360 | 5.360 | 9,362,457 |
| 2026-10-12 | 5.460 | 5.490 | 5.280 | 5.300 | 5.300 | 10,663,800 |
| 2026-10-09 | 5.440 | 5.490 | 5.310 | 5.490 | 5.490 | 9,830,202 |
| 2026-10-08 | 5.450 | 5.580 | 5.400 | 5.440 | 5.440 | 8,997,200 |
| 2026-09-30 | 5.500 | 5.540 | 5.390 | 5.450 | 5.450 | 6,679,490 |
| 2026-09-29 | 5.460 | 5.540 | 5.440 | 5.500 | 5.500 | 8,735,700 |
| 2026-09-28 | 5.460 | 5.540 | 5.380 | 5.490 | 5.490 | 10,357,230 |
| 2026-09-24 | 5.420 | 5.580 | 5.390 | 5.460 | 5.460 | 10,462,054 |
| 2026-09-23 | 5.500 | 5.530 | 5.420 | 5.420 | 5.420 | 7,198,891 |
| 2026-09-22 | 5.500 | 5.550 | 5.420 | 5.510 | 5.510 | 8,776,600 |
| 2026-09-21 | 5.390 | 5.530 | 5.390 | 5.520 | 5.520 | 8,081,100 |
Page 1 of 1 · 17 trading days
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.