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 |
| 2026-09-18 | 5.470 | 5.490 | 5.400 | 5.430 | 5.430 | 9,875,300 |
| 2026-09-17 | 5.410 | 5.460 | 5.330 | 5.430 | 5.430 | 7,135,410 |
| 2026-09-16 | 5.420 | 5.530 | 5.410 | 5.460 | 5.460 | 5,869,800 |
| 2026-09-15 | 5.660 | 5.680 | 5.430 | 5.440 | 5.440 | 8,863,500 |
| 2026-09-14 | 5.670 | 5.760 | 5.590 | 5.660 | 5.660 | 9,813,800 |
| 2026-09-11 | 5.800 | 5.880 | 5.590 | 5.680 | 5.680 | 9,722,000 |
| 2026-09-10 | 5.880 | 5.930 | 5.800 | 5.810 | 5.810 | 6,924,100 |
| 2026-09-09 | 5.850 | 5.890 | 5.770 | 5.870 | 5.870 | 8,397,700 |
| 2026-09-08 | 5.700 | 5.890 | 5.700 | 5.880 | 5.880 | 9,332,900 |
| 2026-09-07 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 5,807,775 |
| 2026-09-04 | 5.670 | 5.780 | 5.650 | 5.700 | 5.700 | 8,250,575 |
| 2026-09-03 | 5.830 | 5.880 | 5.630 | 5.650 | 5.650 | 12,622,400 |
| 2026-09-02 | 5.940 | 5.970 | 5.810 | 5.830 | 5.830 | 8,451,500 |
| 2026-09-01 | 6.030 | 6.070 | 5.910 | 5.960 | 5.960 | 9,700,902 |
| 2026-08-31 | 6.070 | 6.080 | 5.930 | 5.980 | 5.980 | 9,484,400 |
| 2026-08-28 | 6.060 | 6.100 | 6.030 | 6.070 | 6.070 | 8,729,702 |
| 2026-08-27 | 6.050 | 6.090 | 6.000 | 6.050 | 6.050 | 8,751,211 |
| 2026-08-26 | 6.000 | 6.120 | 5.910 | 6.070 | 6.070 | 12,434,400 |
| 2026-08-25 | 5.860 | 6.010 | 5.830 | 6.000 | 6.000 | 14,132,506 |
| 2026-08-24 | 5.820 | 5.880 | 5.690 | 5.880 | 5.880 | 11,515,291 |
| 2026-08-21 | 5.680 | 5.800 | 5.650 | 5.800 | 5.800 | 7,706,502 |
| 2026-08-20 | 5.680 | 5.830 | 5.620 | 5.730 | 5.730 | 8,532,900 |
| 2026-08-19 | 5.750 | 5.830 | 5.630 | 5.670 | 5.670 | 8,413,000 |
| 2026-08-18 | 5.710 | 5.880 | 5.660 | 5.800 | 5.800 | 12,376,263 |
| 2026-08-17 | 5.680 | 5.780 | 5.620 | 5.720 | 5.720 | 9,237,000 |
| 2026-08-14 | 5.700 | 5.770 | 5.610 | 5.680 | 5.680 | 8,832,200 |
| 2026-08-13 | 5.880 | 5.950 | 5.690 | 5.700 | 5.700 | 13,197,601 |
| 2026-08-12 | 5.760 | 5.920 | 5.700 | 5.900 | 5.900 | 12,498,100 |
| 2026-08-11 | 5.800 | 5.890 | 5.740 | 5.770 | 5.770 | 7,803,200 |
| 2026-08-10 | 5.620 | 5.800 | 5.600 | 5.790 | 5.790 | 9,894,400 |
| 2026-08-07 | 5.770 | 5.780 | 5.540 | 5.620 | 5.620 | 10,928,900 |
| 2026-08-06 | 5.730 | 5.790 | 5.640 | 5.770 | 5.770 | 8,937,116 |
| 2026-08-05 | 5.810 | 5.860 | 5.700 | 5.750 | 5.750 | 8,737,416 |
| 2026-08-04 | 5.900 | 5.980 | 5.750 | 5.820 | 5.820 | 13,524,194 |
| 2026-08-03 | 5.350 | 5.810 | 5.340 | 5.800 | 5.800 | 26,336,092 |
| 2026-07-31 | 5.270 | 5.370 | 5.220 | 5.350 | 5.350 | 9,046,200 |
| 2026-07-30 | 5.280 | 5.370 | 5.210 | 5.220 | 5.220 | 10,007,689 |
| 2026-07-29 | 5.200 | 5.300 | 5.160 | 5.270 | 5.270 | 9,985,900 |
| 2026-07-28 | 5.080 | 5.220 | 5.080 | 5.170 | 5.170 | 5,992,300 |
| 2026-07-27 | 4.980 | 5.150 | 4.960 | 5.130 | 5.130 | 6,709,877 |
| 2026-07-24 | 5.200 | 5.350 | 5.020 | 5.030 | 5.030 | 9,980,500 |
| 2026-07-23 | 5.030 | 5.270 | 5.030 | 5.260 | 5.260 | 11,257,916 |
| 2026-07-22 | 5.070 | 5.190 | 5.030 | 5.060 | 5.060 | 9,901,600 |
Page 1 of 5 · 243 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.