Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.180	9.290	9.140	9.260	9.092	14,390,547
2023-02-02	9.180	9.250	9.100	9.200	9.034	11,954,819
2023-02-01	9.120	9.220	9.050	9.170	9.004	11,944,033
2023-01-31	8.890	9.130	8.850	9.120	8.955	12,418,086
2023-01-30	8.900	9.050	8.870	8.970	8.808	15,535,569
2023-01-20	8.800	8.900	8.670	8.840	8.680	23,708,959
2023-01-19	9.130	9.190	8.420	8.640	8.484	45,437,516
2023-01-18	9.520	9.580	9.300	9.360	9.191	13,758,984
2023-01-17	9.550	9.700	9.460	9.510	9.338	14,215,794
2023-01-16	9.580	9.660	9.310	9.620	9.446	22,558,356
2023-01-13	9.820	9.900	9.490	9.580	9.407	20,306,902
2023-01-12	10.020	10.080	9.720	9.820	9.642	19,310,240
2023-01-11	9.900	10.230	9.850	10.090	9.907	38,345,585
2023-01-10	9.170	10.190	9.070	10.190	10.006	43,405,144
2023-01-09	9.100	9.300	9.030	9.260	9.092	19,721,401
2023-01-06	8.640	9.160	8.630	8.980	8.818	15,746,800
2023-01-05	8.600	8.750	8.530	8.710	8.552	7,222,900
2023-01-04	8.690	8.730	8.530	8.630	8.474	6,105,200
2023-01-03	8.370	8.770	8.280	8.690	8.533	10,430,900
2022-12-30	8.330	8.420	8.270	8.290	8.140	4,956,925
2022-12-29	8.470	8.470	8.310	8.330	8.179	4,297,500
2022-12-28	8.610	8.610	8.400	8.470	8.317	3,948,800
2022-12-27	8.480	8.640	8.430	8.610	8.454	5,540,669
2022-12-26	8.270	8.510	8.270	8.470	8.317	4,444,669
2022-12-23	8.330	8.440	8.190	8.270	8.120	6,394,620
2022-12-22	8.680	8.680	8.320	8.410	8.258	7,478,200
2022-12-21	8.580	8.760	8.440	8.610	8.454	6,190,400
2022-12-20	8.650	8.690	8.490	8.500	8.346	4,734,260
2022-12-19	8.690	8.790	8.600	8.630	8.474	5,505,700
2022-12-16	9.020	9.020	8.660	8.690	8.533	7,481,400
2022-12-15	8.860	9.000	8.760	8.960	8.798	5,938,540
2022-12-14	8.850	9.070	8.810	8.870	8.710	8,388,523
2022-12-13	8.930	8.990	8.840	8.880	8.719	7,625,863
2022-12-12	9.010	9.160	8.920	8.930	8.768	11,006,509
2022-12-09	9.270	9.290	9.070	9.090	8.926	11,061,400
2022-12-08	8.990	9.350	8.930	9.280	9.112	19,709,934
2022-12-07	9.180	9.220	8.890	8.990	8.827	12,527,263
2022-12-06	9.140	9.300	8.980	9.230	9.063	14,672,300
2022-12-05	8.980	9.210	8.840	9.140	8.975	14,370,118
2022-12-02	8.900	8.970	8.780	8.900	8.739	5,934,100
2022-12-01	8.910	9.060	8.820	8.930	8.768	10,352,969
2022-11-30	8.660	8.960	8.630	8.790	8.631	8,634,000
2022-11-29	8.620	8.690	8.530	8.660	8.503	8,718,400
2022-11-28	8.560	8.600	8.380	8.560	8.405	7,793,071
2022-11-25	8.810	8.880	8.550	8.590	8.435	8,140,131
2022-11-24	8.800	8.980	8.730	8.840	8.680	10,710,890
2022-11-23	8.600	8.800	8.550	8.740	8.582	7,672,819
2022-11-22	8.650	8.870	8.600	8.640	8.484	10,726,840
2022-11-21	8.440	8.690	8.340	8.620	8.464	10,628,991
2022-11-18	8.770	8.790	8.450	8.490	8.336	11,444,409
2022-11-17	8.770	8.770	8.590	8.770	8.611	7,801,823
2022-11-16	8.940	8.970	8.760	8.800	8.641	7,021,700
2022-11-15	8.740	8.910	8.660	8.910	8.749	7,151,100
2022-11-14	8.880	9.060	8.680	8.710	8.552	9,973,711
2022-11-11	8.970	9.050	8.760	8.830	8.670	11,504,000
2022-11-10	8.930	8.960	8.790	8.820	8.660	11,552,769
2022-11-09	9.130	9.250	8.930	8.930	8.768	10,904,258
2022-11-08	8.970	9.150	8.890	9.100	8.935	12,710,191
2022-11-07	8.800	9.110	8.640	8.950	8.788	17,771,891
2022-11-04	8.390	8.770	8.390	8.740	8.582	15,052,800

← NewerPage 16 of 21 · 1,218 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.