Xinjiang Xuefeng Sci-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.170 | 7.370 | 7.170 | 7.300 | 7.300 | 7,474,147 |
| 2024-04-24 | 7.160 | 7.260 | 7.070 | 7.240 | 7.240 | 7,341,315 |
| 2024-04-23 | 7.240 | 7.290 | 7.030 | 7.060 | 7.060 | 8,135,900 |
| 2024-04-22 | 7.410 | 7.490 | 7.240 | 7.240 | 7.240 | 7,890,603 |
| 2024-04-19 | 7.340 | 7.460 | 7.310 | 7.420 | 7.420 | 8,008,576 |
| 2024-04-18 | 7.350 | 7.440 | 7.300 | 7.350 | 7.350 | 7,691,147 |
| 2024-04-17 | 7.040 | 7.360 | 7.020 | 7.360 | 7.360 | 10,867,431 |
| 2024-04-16 | 7.250 | 7.270 | 6.930 | 6.950 | 6.950 | 14,840,100 |
| 2024-04-15 | 7.380 | 7.450 | 7.170 | 7.270 | 7.270 | 12,027,128 |
| 2024-04-12 | 7.470 | 7.490 | 7.360 | 7.410 | 7.410 | 8,262,167 |
| 2024-04-11 | 7.370 | 7.500 | 7.280 | 7.450 | 7.450 | 11,933,099 |
| 2024-04-10 | 7.520 | 7.540 | 7.300 | 7.360 | 7.360 | 10,777,741 |
| 2024-04-09 | 7.290 | 7.590 | 7.270 | 7.540 | 7.540 | 12,720,055 |
| 2024-04-08 | 7.380 | 7.500 | 7.300 | 7.300 | 7.300 | 9,485,800 |
| 2024-04-03 | 7.390 | 7.430 | 7.320 | 7.390 | 7.390 | 8,921,309 |
| 2024-04-02 | 7.290 | 7.400 | 7.250 | 7.390 | 7.390 | 12,690,889 |
| 2024-04-01 | 7.210 | 7.320 | 7.190 | 7.290 | 7.290 | 9,626,000 |
| 2024-03-29 | 7.070 | 7.200 | 7.070 | 7.200 | 7.200 | 3,818,750 |
| 2024-03-28 | 7.090 | 7.150 | 7.020 | 7.070 | 7.070 | 11,094,500 |
| 2024-03-27 | 7.180 | 7.240 | 7.090 | 7.090 | 7.090 | 7,788,133 |
| 2024-03-26 | 7.100 | 7.200 | 7.070 | 7.180 | 7.180 | 8,060,286 |
| 2024-03-25 | 7.200 | 7.260 | 7.100 | 7.120 | 7.120 | 8,073,247 |
| 2024-03-22 | 7.370 | 7.400 | 7.160 | 7.210 | 7.210 | 10,141,989 |
| 2024-03-21 | 7.190 | 7.490 | 7.150 | 7.370 | 7.370 | 20,047,090 |
| 2024-03-20 | 7.150 | 7.200 | 7.110 | 7.190 | 7.190 | 7,448,769 |
| 2024-03-19 | 7.160 | 7.200 | 7.110 | 7.140 | 7.140 | 8,384,396 |
| 2024-03-18 | 7.150 | 7.200 | 7.090 | 7.170 | 7.170 | 8,693,500 |
| 2024-03-15 | 7.020 | 7.130 | 6.940 | 7.120 | 7.120 | 10,359,222 |
| 2024-03-14 | 6.980 | 7.130 | 6.910 | 7.030 | 7.030 | 9,740,328 |
| 2024-03-13 | 7.030 | 7.140 | 7.000 | 7.020 | 7.020 | 8,459,200 |
| 2024-03-12 | 6.950 | 7.070 | 6.920 | 7.030 | 7.030 | 8,695,495 |
| 2024-03-11 | 6.930 | 6.960 | 6.880 | 6.940 | 6.940 | 8,424,463 |
| 2024-03-08 | 6.890 | 6.940 | 6.820 | 6.910 | 6.910 | 5,345,030 |
| 2024-03-07 | 6.930 | 7.040 | 6.900 | 6.910 | 6.910 | 7,009,667 |
| 2024-03-06 | 6.850 | 7.020 | 6.820 | 6.940 | 6.940 | 6,583,020 |
| 2024-03-05 | 7.070 | 7.080 | 6.870 | 6.880 | 6.880 | 10,697,441 |
| 2024-03-04 | 7.170 | 7.230 | 6.980 | 7.090 | 7.090 | 13,361,454 |
| 2024-03-01 | 6.920 | 7.270 | 6.910 | 7.170 | 7.170 | 24,784,115 |
| 2024-02-29 | 6.680 | 6.880 | 6.610 | 6.880 | 6.880 | 8,206,000 |
| 2024-02-28 | 6.930 | 7.080 | 6.700 | 6.710 | 6.710 | 13,560,502 |
| 2024-02-27 | 6.790 | 6.910 | 6.750 | 6.900 | 6.900 | 7,602,890 |
| 2024-02-26 | 6.770 | 6.910 | 6.740 | 6.810 | 6.810 | 9,920,200 |
| 2024-02-23 | 6.720 | 6.810 | 6.690 | 6.770 | 6.770 | 7,696,300 |
| 2024-02-22 | 6.680 | 6.790 | 6.670 | 6.750 | 6.750 | 6,925,000 |
| 2024-02-21 | 6.650 | 6.880 | 6.610 | 6.720 | 6.720 | 9,431,891 |
| 2024-02-20 | 6.760 | 6.770 | 6.620 | 6.710 | 6.710 | 8,942,428 |
| 2024-02-19 | 6.620 | 6.980 | 6.600 | 6.840 | 6.840 | 13,557,582 |
| 2024-02-08 | 6.090 | 6.690 | 5.950 | 6.650 | 6.650 | 20,783,178 |
| 2024-02-07 | 6.030 | 6.310 | 5.960 | 6.080 | 6.080 | 12,520,561 |
| 2024-02-06 | 5.600 | 6.100 | 5.390 | 5.990 | 5.990 | 12,548,856 |
| 2024-02-05 | 5.950 | 5.950 | 5.400 | 5.630 | 5.630 | 14,881,097 |
| 2024-02-02 | 6.140 | 6.250 | 5.760 | 6.000 | 6.000 | 12,535,959 |
| 2024-02-01 | 6.320 | 6.360 | 6.130 | 6.150 | 6.150 | 7,432,532 |
| 2024-01-31 | 6.440 | 6.520 | 6.300 | 6.300 | 6.300 | 7,580,327 |
| 2024-01-30 | 6.710 | 6.720 | 6.480 | 6.500 | 6.500 | 6,314,550 |
| 2024-01-29 | 6.960 | 7.000 | 6.730 | 6.740 | 6.740 | 7,368,558 |
| 2024-01-26 | 6.940 | 7.050 | 6.880 | 6.950 | 6.950 | 8,633,086 |
| 2024-01-25 | 6.630 | 6.930 | 6.530 | 6.900 | 6.900 | 9,351,388 |
| 2024-01-24 | 6.490 | 6.630 | 6.370 | 6.610 | 6.610 | 7,687,888 |
| 2024-01-23 | 6.370 | 6.520 | 6.240 | 6.470 | 6.470 | 7,294,648 |
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.