Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	6.290	6.410	6.200	6.350	6.350	5,015,000
2024-07-23	6.400	6.440	6.290	6.290	6.290	4,425,065
2024-07-22	6.430	6.440	6.360	6.390	6.390	4,059,900
2024-07-19	6.500	6.540	6.410	6.430	6.430	4,907,500
2024-07-18	6.490	6.540	6.410	6.530	6.530	5,352,400
2024-07-17	6.530	6.570	6.480	6.500	6.500	4,332,470
2024-07-16	6.650	6.660	6.480	6.560	6.560	8,268,300
2024-07-15	6.830	6.830	6.600	6.630	6.630	7,347,365
2024-07-12	6.710	6.790	6.650	6.750	6.750	6,394,993
2024-07-11	6.660	6.800	6.640	6.700	6.700	9,018,095
2024-07-10	6.560	6.730	6.490	6.600	6.600	10,610,682
2024-07-09	6.570	6.870	6.560	6.870	6.870	13,652,625
2024-07-08	6.830	6.960	6.550	6.600	6.600	14,040,603
2024-07-05	7.090	7.090	7.090	7.090	7.090	0
2024-07-04	7.500	7.500	7.070	7.090	7.090	53,454,494
2024-07-03	6.820	6.820	6.820	6.820	6.820	2,637,700
2024-07-02	6.200	6.200	6.200	6.200	6.200	0
2024-07-01	6.200	6.200	6.200	6.200	6.200	0
2024-06-28	6.200	6.260	6.160	6.200	6.200	3,569,600
2024-06-27	6.150	6.240	6.150	6.190	6.190	3,970,099
2024-06-26	6.110	6.200	6.060	6.190	6.190	3,701,497
2024-06-25	6.090	6.150	6.020	6.110	6.110	3,480,824
2024-06-24	6.090	6.120	5.960	6.040	6.040	5,348,900
2024-06-21	6.070	6.200	6.040	6.170	6.170	4,183,300
2024-06-20	6.160	6.200	6.050	6.070	6.070	3,861,000
2024-06-19	6.130	6.260	6.080	6.170	6.170	5,788,887
2024-06-18	6.250	6.280	6.010	6.160	6.160	8,936,986
2024-06-17	6.300	6.320	6.240	6.270	6.270	3,630,600
2024-06-14	6.300	6.330	6.230	6.320	6.320	3,785,400
2024-06-13	6.370	6.400	6.270	6.300	6.300	4,771,800
2024-06-12	6.300	6.390	6.300	6.370	6.370	3,740,000
2024-06-11	6.360	6.390	6.290	6.340	6.340	4,833,800
2024-06-07	6.370	6.430	6.340	6.420	6.420	5,880,000
2024-06-06	6.400	6.460	6.250	6.280	6.280	8,878,100
2024-06-05	6.510	6.530	6.410	6.420	6.420	4,579,500
2024-06-04	6.490	6.530	6.350	6.510	6.510	7,603,302
2024-06-03	6.760	6.820	6.460	6.520	6.520	14,536,100
2024-05-31	6.780	6.850	6.730	6.790	6.790	9,736,500
2024-05-30	6.820	6.880	6.780	6.780	6.780	7,632,280
2024-05-29	6.780	6.840	6.750	6.820	6.820	8,392,400
2024-05-28	6.850	6.890	6.770	6.800	6.800	9,041,702
2024-05-27	6.880	6.950	6.710	6.910	6.910	16,445,305
2024-05-24	6.990	7.060	6.860	6.910	6.910	20,409,080
2024-05-23	7.390	7.390	6.930	6.960	6.960	32,774,847
2024-05-22	7.520	7.590	7.330	7.410	7.410	29,521,808
2024-05-21	7.490	7.710	7.400	7.510	7.510	57,324,250
2024-05-20	6.820	7.490	6.790	7.490	7.490	42,384,427
2024-05-17	6.740	6.820	6.690	6.810	6.810	8,950,200
2024-05-16	6.750	6.850	6.730	6.770	6.770	5,719,981
2024-05-15	6.950	6.960	6.760	6.790	6.790	8,619,168
2024-05-14	6.770	6.980	6.760	6.950	6.950	12,387,850
2024-05-13	7.000	7.000	6.730	6.770	6.770	18,189,301
2024-05-10	7.090	7.220	7.030	7.050	7.050	7,587,700
2024-05-09	7.110	7.170	7.030	7.110	7.110	5,865,414
2024-05-08	7.230	7.230	7.010	7.040	7.040	9,840,914
2024-05-07	7.070	7.310	7.050	7.240	7.240	11,562,284
2024-05-06	6.960	7.150	6.870	7.080	7.080	16,494,739
2024-04-30	7.050	7.100	6.860	6.960	6.960	20,102,705
2024-04-29	7.230	7.290	7.100	7.290	7.290	10,598,786
2024-04-26	7.240	7.300	7.100	7.250	7.250	9,223,600

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1500 CNY
2022-07-18	0.0700 CNY
2021-06-08	0.0500 CNY
2020-07-01	0.0500 CNY
2019-07-19	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.