Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.210	8.500	8.140	8.410	8.258	10,360,547
2023-04-27	8.170	8.260	8.000	8.180	8.032	9,486,697
2023-04-26	7.920	8.080	7.920	8.030	7.885	5,372,549
2023-04-25	8.090	8.150	7.900	8.020	7.875	6,624,300
2023-04-24	8.150	8.190	7.990	8.090	7.944	6,649,884
2023-04-21	8.340	8.370	8.100	8.140	7.993	6,559,000
2023-04-20	8.410	8.470	8.190	8.360	8.209	6,816,940
2023-04-19	8.510	8.520	8.250	8.280	8.130	9,211,600
2023-04-18	8.590	8.650	8.450	8.530	8.376	7,058,013
2023-04-17	8.450	8.850	8.420	8.590	8.435	19,880,173
2023-04-14	8.350	8.470	8.240	8.370	8.219	7,408,093
2023-04-13	8.190	8.480	8.150	8.370	8.219	11,327,754
2023-04-12	8.270	8.310	8.120	8.190	8.042	7,714,746
2023-04-11	8.230	8.290	8.100	8.270	8.120	7,976,392
2023-04-10	8.220	8.320	8.100	8.240	8.091	8,541,177
2023-04-07	8.280	8.300	8.190	8.250	8.101	5,834,159
2023-04-06	8.190	8.420	7.950	8.270	8.120	12,924,429
2023-04-04	8.470	8.480	8.160	8.220	8.071	12,983,692
2023-04-03	8.550	8.620	8.430	8.470	8.317	7,977,600
2023-03-31	8.580	8.620	8.520	8.570	8.415	3,915,100
2023-03-30	8.630	8.650	8.410	8.560	8.405	5,324,600
2023-03-29	8.620	8.650	8.530	8.620	8.464	3,142,700
2023-03-28	8.700	8.720	8.590	8.610	8.454	4,458,736
2023-03-27	8.730	8.780	8.600	8.670	8.513	3,805,800
2023-03-24	8.800	8.800	8.700	8.740	8.582	3,592,884
2023-03-23	8.730	8.860	8.660	8.750	8.592	5,333,500
2023-03-22	8.770	8.850	8.700	8.720	8.562	4,936,399
2023-03-21	8.580	8.880	8.510	8.770	8.611	8,390,060
2023-03-20	8.660	8.800	8.520	8.590	8.435	7,231,111
2023-03-17	8.700	8.750	8.600	8.660	8.503	6,388,210
2023-03-16	8.840	8.940	8.560	8.670	8.513	8,754,966
2023-03-15	8.590	9.000	8.580	8.940	8.778	13,596,763
2023-03-14	8.720	8.750	8.380	8.510	8.356	7,944,910
2023-03-13	8.690	8.900	8.630	8.700	8.543	6,050,001
2023-03-10	8.820	8.870	8.680	8.690	8.533	7,022,800
2023-03-09	8.810	8.900	8.810	8.880	8.719	4,365,800
2023-03-08	8.810	8.900	8.710	8.810	8.651	7,476,538
2023-03-07	9.000	9.070	8.850	8.870	8.710	6,982,559
2023-03-06	9.150	9.150	8.950	9.040	8.876	7,625,307
2023-03-03	8.990	9.210	8.920	9.100	8.935	10,836,481
2023-03-02	9.090	9.100	8.950	8.960	8.798	8,440,375
2023-03-01	9.060	9.100	9.000	9.100	8.935	6,582,880
2023-02-28	9.150	9.160	8.970	9.080	8.916	7,787,057
2023-02-27	9.250	9.260	9.050	9.110	8.945	12,958,080
2023-02-24	8.860	9.270	8.860	9.230	9.063	21,385,551
2023-02-23	8.910	8.930	8.780	8.860	8.700	5,817,400
2023-02-22	8.910	8.950	8.850	8.880	8.719	5,263,800
2023-02-21	8.930	9.050	8.900	8.950	8.788	6,266,097
2023-02-20	8.860	8.930	8.780	8.920	8.759	6,992,974
2023-02-17	8.880	9.030	8.850	8.880	8.719	7,225,705
2023-02-16	9.100	9.200	8.820	8.920	8.759	13,308,263
2023-02-15	9.260	9.310	9.080	9.110	8.945	11,350,793
2023-02-14	9.200	9.290	9.150	9.250	9.083	8,162,100
2023-02-13	9.180	9.260	9.130	9.190	9.024	8,007,793
2023-02-10	9.190	9.200	9.090	9.160	8.994	6,246,100
2023-02-09	9.060	9.230	9.040	9.190	9.024	7,193,800
2023-02-08	9.160	9.240	9.080	9.120	8.955	9,237,980
2023-02-07	9.340	9.350	9.120	9.200	9.034	12,041,300
2023-02-06	9.240	9.460	9.170	9.350	9.181	11,542,238
2023-02-03	9.180	9.290	9.140	9.260	9.092	14,390,547

← NewerPage 15 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.