Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.100	8.520	8.070	8.380	8.228	17,028,500
2022-11-01	8.000	8.150	7.960	8.120	7.973	14,310,500
2022-10-31	8.100	8.330	7.920	8.050	7.904	17,925,790
2022-10-28	8.500	8.540	8.060	8.100	7.953	24,074,786
2022-10-27	8.860	8.860	8.860	8.860	8.700	0
2022-10-26	8.920	8.990	8.780	8.860	8.700	16,243,252
2022-10-25	8.710	8.910	8.520	8.840	8.680	13,689,400
2022-10-24	9.080	9.090	8.750	8.800	8.641	18,150,500
2022-10-21	8.600	9.100	8.600	8.930	8.768	31,986,799
2022-10-20	9.260	9.290	8.450	8.450	8.297	37,326,400
2022-10-19	9.700	9.880	9.180	9.280	9.112	35,887,150
2022-10-18	10.080	10.350	10.030	10.180	9.996	15,201,470
2022-10-17	9.900	10.120	9.840	10.020	9.839	9,716,100
2022-10-14	9.870	10.070	9.720	10.040	9.858	14,536,450
2022-10-13	9.330	10.040	9.260	9.840	9.662	17,197,300
2022-10-12	9.300	9.420	8.970	9.400	9.230	12,342,300
2022-10-11	9.190	9.290	8.930	9.260	9.092	13,718,100
2022-10-10	9.400	9.840	9.090	9.170	9.004	16,815,302
2022-09-30	9.760	9.800	9.450	9.550	9.377	10,404,500
2022-09-29	9.770	9.880	9.530	9.820	9.642	13,526,800
2022-09-28	10.290	10.450	9.700	9.710	9.534	15,845,800
2022-09-27	10.170	10.450	9.950	10.310	10.123	13,835,699
2022-09-26	10.510	10.550	10.100	10.130	9.947	15,908,100
2022-09-23	10.570	10.800	10.440	10.500	10.310	15,123,599
2022-09-22	10.370	10.750	10.240	10.630	10.438	17,891,700
2022-09-21	10.450	10.720	10.330	10.400	10.212	20,558,600
2022-09-20	10.360	10.500	10.170	10.310	10.123	13,800,600
2022-09-19	10.700	10.850	10.270	10.350	10.163	17,702,900
2022-09-16	10.830	11.060	10.690	10.720	10.526	14,645,000
2022-09-15	11.430	11.470	10.470	10.820	10.624	26,757,218
2022-09-14	11.650	11.660	11.220	11.380	11.174	19,432,500
2022-09-13	12.040	12.180	11.550	11.670	11.459	19,239,220
2022-09-09	11.940	12.110	11.700	12.040	11.822	21,664,209
2022-09-08	12.050	12.180	11.890	11.910	11.695	20,393,300
2022-09-07	11.860	12.450	11.670	12.170	11.950	35,691,800
2022-09-06	11.220	12.150	11.110	11.930	11.714	42,454,922
2022-09-05	10.760	11.360	10.750	11.190	10.988	22,670,500
2022-09-02	10.430	10.900	10.380	10.870	10.673	21,001,900
2022-09-01	10.220	10.600	10.200	10.540	10.349	16,749,689
2022-08-31	10.320	10.590	10.150	10.310	10.123	15,694,900
2022-08-30	10.620	10.850	10.300	10.420	10.232	16,460,700
2022-08-29	10.070	10.670	10.000	10.600	10.408	17,189,800
2022-08-26	10.790	11.250	10.320	10.450	10.261	23,552,826
2022-08-25	10.430	10.790	10.290	10.730	10.536	17,812,500
2022-08-24	10.720	10.820	10.320	10.380	10.192	16,292,400
2022-08-23	10.680	10.870	10.570	10.730	10.536	13,935,800
2022-08-22	10.250	10.790	10.130	10.700	10.506	20,457,700
2022-08-19	10.420	10.570	10.210	10.330	10.143	20,781,200
2022-08-18	11.570	11.600	10.410	10.530	10.340	43,673,800
2022-08-17	11.250	11.470	11.100	11.400	11.194	39,819,614
2022-08-16	11.020	11.160	10.790	10.910	10.713	17,317,900
2022-08-15	10.970	11.140	10.780	10.970	10.772	19,388,400
2022-08-12	11.330	11.540	11.080	11.110	10.909	16,806,100
2022-08-11	11.250	11.560	11.090	11.240	11.037	16,376,200
2022-08-10	11.200	11.420	11.020	11.230	11.027	19,728,000
2022-08-09	11.040	11.290	10.870	11.020	10.821	17,196,200
2022-08-08	10.360	11.250	10.210	11.060	10.860	25,350,100
2022-08-05	10.110	10.480	10.050	10.430	10.241	20,195,100
2022-08-04	9.860	10.120	9.600	9.930	9.750	16,318,300
2022-08-03	10.090	10.400	9.800	9.830	9.652	19,793,834

← NewerPage 17 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.