Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.740	6.790	6.310	6.370	6.370	11,266,125
2024-01-19	6.860	6.910	6.690	6.820	6.820	9,462,238
2024-01-18	6.950	6.980	6.720	6.890	6.890	14,665,783
2024-01-17	6.850	6.920	6.800	6.810	6.810	6,266,493
2024-01-16	6.840	6.910	6.780	6.860	6.860	5,798,393
2024-01-15	6.820	6.920	6.750	6.850	6.850	4,482,300
2024-01-12	6.810	6.960	6.800	6.820	6.820	4,893,800
2024-01-11	6.720	6.870	6.700	6.830	6.830	4,138,550
2024-01-10	6.760	6.840	6.680	6.700	6.700	3,414,100
2024-01-09	6.780	6.860	6.680	6.770	6.770	4,608,750
2024-01-08	6.830	6.850	6.700	6.700	6.700	4,785,900
2024-01-05	6.990	6.990	6.800	6.830	6.830	7,760,500
2024-01-04	7.000	7.170	6.900	6.970	6.970	11,811,900
2024-01-03	6.890	7.040	6.860	7.010	7.010	5,540,713
2024-01-02	6.920	6.980	6.850	6.930	6.930	6,125,100
2023-12-29	6.890	6.930	6.820	6.900	6.900	6,664,319
2023-12-28	6.690	6.940	6.620	6.900	6.900	10,499,939
2023-12-27	6.610	6.690	6.550	6.630	6.630	4,853,200
2023-12-26	6.700	6.740	6.610	6.630	6.630	3,704,700
2023-12-25	6.810	6.830	6.680	6.700	6.700	3,766,484
2023-12-22	6.850	6.900	6.690	6.800	6.800	6,062,317
2023-12-21	6.800	6.900	6.740	6.850	6.850	5,408,747
2023-12-20	6.930	7.000	6.850	6.860	6.860	3,373,967
2023-12-19	6.930	6.970	6.890	6.920	6.920	2,657,200
2023-12-18	7.080	7.080	6.910	6.930	6.930	4,084,500
2023-12-15	7.100	7.150	7.050	7.090	7.090	3,378,700
2023-12-14	7.090	7.140	7.070	7.070	7.070	3,369,500
2023-12-13	7.070	7.150	7.000	7.040	7.040	3,788,448
2023-12-12	6.970	7.080	6.930	7.080	7.080	3,349,500
2023-12-11	6.920	7.010	6.810	6.990	6.990	4,588,956
2023-12-08	7.030	7.100	6.910	6.930	6.930	6,357,200
2023-12-07	7.150	7.170	7.000	7.070	7.070	4,811,500
2023-12-06	7.050	7.180	7.010	7.170	7.170	4,341,099
2023-12-05	7.180	7.190	7.010	7.010	7.010	5,939,217
2023-12-04	7.180	7.220	7.140	7.190	7.190	4,470,253
2023-12-01	7.220	7.230	7.150	7.200	7.200	3,890,500
2023-11-30	7.350	7.350	7.140	7.200	7.200	6,091,750
2023-11-29	7.390	7.390	7.310	7.340	7.340	2,920,200
2023-11-28	7.320	7.400	7.290	7.390	7.390	3,075,099
2023-11-27	7.390	7.400	7.300	7.350	7.350	3,874,530
2023-11-24	7.460	7.470	7.360	7.390	7.390	3,572,300
2023-11-23	7.440	7.470	7.380	7.460	7.460	2,803,400
2023-11-22	7.510	7.530	7.380	7.380	7.380	5,096,000
2023-11-21	7.570	7.630	7.510	7.510	7.510	5,615,936
2023-11-20	7.660	7.670	7.500	7.580	7.580	7,489,000
2023-11-17	7.620	7.710	7.590	7.650	7.650	4,748,822
2023-11-16	7.680	7.700	7.620	7.640	7.640	4,082,949
2023-11-15	7.700	7.750	7.650	7.700	7.700	4,841,018
2023-11-14	7.690	7.700	7.630	7.660	7.660	4,020,700
2023-11-13	7.620	7.710	7.610	7.700	7.700	4,968,835
2023-11-10	7.610	7.650	7.570	7.620	7.620	3,328,168
2023-11-09	7.600	7.690	7.590	7.630	7.630	4,880,688
2023-11-08	7.690	7.690	7.590	7.640	7.640	4,525,900
2023-11-07	7.650	7.720	7.550	7.690	7.690	5,555,200
2023-11-06	7.650	7.680	7.560	7.660	7.660	6,808,649
2023-11-03	7.580	7.670	7.550	7.600	7.600	3,451,000
2023-11-02	7.700	7.720	7.550	7.590	7.590	6,077,600
2023-11-01	7.870	7.870	7.650	7.720	7.720	8,841,663
2023-10-31	7.660	7.690	7.570	7.650	7.650	5,109,800
2023-10-30	7.540	7.700	7.410	7.630	7.630	7,504,300

← NewerPage 12 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.