Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.640	8.720	8.540	8.700	8.700	7,605,100
2023-07-27	8.850	8.850	8.650	8.690	8.690	10,675,280
2023-07-26	8.540	8.920	8.510	8.850	8.850	22,064,791
2023-07-25	8.450	8.540	8.440	8.530	8.530	6,364,008
2023-07-24	8.470	8.490	8.360	8.390	8.390	5,548,100
2023-07-21	8.370	8.600	8.370	8.490	8.490	6,920,139
2023-07-20	8.500	8.610	8.400	8.400	8.400	7,689,509
2023-07-19	8.460	8.510	8.400	8.500	8.500	4,602,503
2023-07-18	8.410	8.530	8.260	8.500	8.500	8,443,922
2023-07-17	8.430	8.430	8.360	8.390	8.390	4,447,800
2023-07-14	8.500	8.550	8.430	8.470	8.470	6,328,800
2023-07-13	8.610	8.740	8.460	8.510	8.510	13,995,800
2023-07-12	8.490	8.540	8.420	8.450	8.450	6,768,819
2023-07-11	8.390	8.560	8.320	8.510	8.510	10,304,756
2023-07-10	8.370	8.410	8.300	8.340	8.340	3,356,500
2023-07-07	8.320	8.400	8.230	8.310	8.310	6,673,211
2023-07-06	8.370	8.380	8.290	8.310	8.310	4,098,653
2023-07-05	8.410	8.450	8.320	8.340	8.340	5,160,200
2023-07-04	8.470	8.520	8.360	8.410	8.410	9,256,411
2023-07-03	8.500	8.670	8.370	8.500	8.500	15,693,889
2023-06-30	8.180	8.280	8.050	8.280	8.280	6,223,137
2023-06-29	8.220	8.300	8.180	8.290	8.140	4,980,453
2023-06-28	8.240	8.260	8.120	8.220	8.071	3,927,500
2023-06-27	8.010	8.270	8.010	8.260	8.111	6,028,097
2023-06-26	8.080	8.160	8.000	8.040	7.895	8,963,800
2023-06-21	8.200	8.270	8.060	8.070	7.924	7,456,461
2023-06-20	8.290	8.320	8.170	8.180	8.032	7,032,318
2023-06-19	8.570	8.640	8.240	8.270	8.120	13,976,923
2023-06-16	8.560	8.590	8.470	8.520	8.366	8,119,300
2023-06-15	8.350	8.600	8.260	8.560	8.405	11,015,645
2023-06-14	8.200	8.390	8.150	8.360	8.209	10,638,207
2023-06-13	8.290	8.350	8.110	8.220	8.071	12,235,000
2023-06-12	8.470	8.470	8.220	8.290	8.140	11,048,500
2023-06-09	8.420	8.470	8.380	8.430	8.278	4,349,231
2023-06-08	8.480	8.540	8.310	8.390	8.238	6,600,897
2023-06-07	8.460	8.600	8.460	8.510	8.356	5,499,800
2023-06-06	8.500	8.580	8.430	8.480	8.327	7,354,700
2023-06-05	8.740	8.760	8.460	8.550	8.395	10,481,900
2023-06-02	8.570	8.690	8.530	8.670	8.513	8,661,500
2023-06-01	8.400	8.700	8.280	8.530	8.376	12,938,590
2023-05-31	8.490	8.530	8.380	8.400	8.248	7,987,823
2023-05-30	8.400	8.550	8.340	8.480	8.327	6,734,580
2023-05-29	8.540	8.660	8.390	8.440	8.287	13,009,080
2023-05-26	8.710	8.720	8.520	8.610	8.454	8,124,052
2023-05-25	8.690	8.780	8.510	8.660	8.503	10,490,300
2023-05-24	8.940	8.940	8.720	8.740	8.582	10,874,240
2023-05-23	9.130	9.150	8.960	8.980	8.818	9,741,352
2023-05-22	9.440	9.450	8.960	9.100	8.935	19,005,651
2023-05-19	9.600	9.610	9.390	9.420	9.250	12,495,865
2023-05-18	9.770	9.860	9.480	9.610	9.436	21,720,599
2023-05-17	9.620	9.940	9.450	9.850	9.672	21,490,227
2023-05-16	9.480	9.870	9.380	9.650	9.475	22,455,125
2023-05-15	9.610	9.730	9.250	9.520	9.348	25,481,845
2023-05-12	9.760	9.890	9.500	9.520	9.348	22,364,390
2023-05-11	9.990	10.050	9.500	9.880	9.701	36,359,123
2023-05-10	10.540	10.800	9.900	10.030	9.849	54,814,085
2023-05-09	10.340	10.830	9.880	10.450	10.261	76,371,874
2023-05-08	9.850	10.280	9.550	10.220	10.035	89,545,469
2023-05-05	8.570	9.390	8.520	9.390	9.220	54,989,344
2023-05-04	8.370	8.580	8.320	8.540	8.386	9,594,733

← NewerPage 14 of 21 · 1,217 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.