Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.540	7.700	7.410	7.630	7.630	7,504,300
2023-10-27	7.350	7.570	7.340	7.530	7.530	6,849,294
2023-10-26	7.400	7.430	7.260	7.380	7.380	4,770,700
2023-10-25	7.470	7.580	7.440	7.450	7.450	7,611,803
2023-10-24	7.240	7.450	7.240	7.430	7.430	7,894,610
2023-10-23	7.270	7.410	7.180	7.240	7.240	7,762,258
2023-10-20	7.230	7.330	7.230	7.270	7.270	2,902,500
2023-10-19	7.310	7.420	7.220	7.280	7.280	3,760,856
2023-10-18	7.530	7.530	7.300	7.330	7.330	4,963,100
2023-10-17	7.590	7.620	7.470	7.510	7.510	4,191,444
2023-10-16	7.710	7.730	7.510	7.630	7.630	6,401,200
2023-10-13	7.750	7.790	7.650	7.700	7.700	3,665,000
2023-10-12	7.800	7.870	7.730	7.780	7.780	3,267,700
2023-10-11	7.660	7.850	7.650	7.790	7.790	6,624,513
2023-10-10	7.780	7.830	7.610	7.640	7.640	6,684,200
2023-10-09	8.160	8.180	7.700	7.750	7.750	14,241,900
2023-09-28	8.120	8.230	8.090	8.190	8.190	4,164,226
2023-09-27	7.940	8.180	7.930	8.120	8.120	5,941,600
2023-09-26	8.000	8.050	7.900	8.000	8.000	4,769,400
2023-09-25	8.150	8.160	7.990	8.000	8.000	5,541,900
2023-09-22	8.060	8.180	8.030	8.160	8.160	3,497,300
2023-09-21	8.200	8.240	8.080	8.080	8.080	3,609,200
2023-09-20	8.260	8.330	8.220	8.250	8.250	3,448,700
2023-09-19	8.300	8.360	8.240	8.300	8.300	4,376,855
2023-09-18	8.370	8.370	8.240	8.310	8.310	3,460,500
2023-09-15	8.340	8.420	8.310	8.370	8.370	4,206,024
2023-09-14	8.380	8.400	8.280	8.330	8.330	2,796,900
2023-09-13	8.470	8.510	8.330	8.380	8.380	4,930,406
2023-09-12	8.460	8.520	8.410	8.470	8.470	2,730,940
2023-09-11	8.390	8.480	8.290	8.460	8.460	3,389,100
2023-09-08	8.430	8.470	8.360	8.380	8.380	3,384,600
2023-09-07	8.550	8.560	8.400	8.430	8.430	4,392,100
2023-09-06	8.450	8.580	8.390	8.570	8.570	6,784,271
2023-09-05	8.520	8.550	8.440	8.490	8.490	6,195,020
2023-09-04	8.510	8.590	8.420	8.560	8.560	8,766,301
2023-09-01	8.240	8.560	8.200	8.480	8.480	12,336,900
2023-08-31	8.190	8.400	8.150	8.240	8.240	7,171,300
2023-08-30	8.220	8.290	8.150	8.190	8.190	3,986,828
2023-08-29	8.100	8.240	8.080	8.220	8.220	4,972,000
2023-08-28	8.400	8.400	8.060	8.080	8.080	8,668,258
2023-08-25	8.070	8.120	7.880	7.920	7.920	5,391,800
2023-08-24	8.070	8.140	7.960	8.080	8.080	4,902,538
2023-08-23	8.170	8.170	8.000	8.070	8.070	6,295,724
2023-08-22	8.220	8.290	7.980	8.170	8.170	10,647,553
2023-08-21	8.310	8.350	8.200	8.220	8.220	4,272,229
2023-08-18	8.610	8.610	8.310	8.310	8.310	8,705,200
2023-08-17	8.410	8.630	8.350	8.610	8.610	5,808,596
2023-08-16	8.410	8.510	8.410	8.430	8.430	2,341,000
2023-08-15	8.560	8.600	8.420	8.450	8.450	3,677,248
2023-08-14	8.340	8.650	8.310	8.560	8.560	5,498,190
2023-08-11	8.640	8.690	8.470	8.500	8.500	5,813,200
2023-08-10	8.520	8.710	8.520	8.650	8.650	4,359,112
2023-08-09	8.560	8.640	8.500	8.520	8.520	4,083,900
2023-08-08	8.710	8.710	8.540	8.560	8.560	6,058,252
2023-08-07	8.730	8.790	8.630	8.710	8.710	4,856,271
2023-08-04	8.680	8.770	8.680	8.730	8.730	5,371,590
2023-08-03	8.680	8.730	8.650	8.670	8.670	4,439,300
2023-08-02	8.640	8.760	8.630	8.710	8.710	5,116,900
2023-08-01	8.780	8.780	8.610	8.670	8.670	7,852,000
2023-07-31	8.710	8.900	8.690	8.790	8.790	10,522,641

← NewerPage 13 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.