Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.430	10.450	9.860	10.100	9.917	21,117,400
2022-08-01	9.910	10.490	9.910	10.410	10.222	24,572,500
2022-07-29	11.280	11.420	10.220	10.220	10.035	42,155,800
2022-07-28	10.800	11.370	10.780	11.350	11.145	20,406,010
2022-07-27	10.650	11.030	10.620	10.900	10.703	14,075,000
2022-07-26	10.630	10.710	10.340	10.640	10.448	15,997,210
2022-07-25	11.100	11.140	10.590	10.640	10.448	16,421,200
2022-07-22	10.960	11.140	10.820	11.040	10.840	16,943,100
2022-07-21	11.400	11.500	10.910	10.920	10.722	23,392,800
2022-07-20	11.100	11.800	10.860	11.520	11.312	32,223,900
2022-07-19	10.670	11.330	10.570	11.100	10.899	32,146,800
2022-07-18	10.180	10.710	10.060	10.620	10.428	29,343,900
2022-07-15	10.570	10.740	10.190	10.210	9.957	27,717,700
2022-07-14	10.450	10.880	10.330	10.530	10.269	33,621,500
2022-07-13	10.510	10.540	10.100	10.460	10.200	29,951,814
2022-07-12	10.620	10.920	10.270	10.290	10.035	52,571,114
2022-07-11	9.730	10.380	9.650	10.380	10.122	56,536,800
2022-07-08	9.410	9.620	9.330	9.440	9.206	19,241,300
2022-07-07	9.500	9.590	9.230	9.390	9.157	18,265,200
2022-07-06	9.790	9.930	9.420	9.590	9.352	27,510,700
2022-07-05	9.440	10.210	9.440	9.790	9.547	42,166,703
2022-07-04	9.890	9.960	9.410	9.570	9.332	59,063,820
2022-07-01	9.110	9.960	9.110	9.810	9.567	81,338,924
2022-06-30	8.750	9.300	8.540	9.050	8.825	50,522,200
2022-06-29	8.410	8.590	8.290	8.460	8.250	21,891,200
2022-06-28	8.370	8.600	8.310	8.480	8.270	23,217,320
2022-06-27	7.870	8.390	7.850	8.290	8.084	23,244,120
2022-06-24	8.030	8.060	7.880	7.920	7.723	11,670,600
2022-06-23	7.880	8.050	7.720	8.020	7.821	13,649,600
2022-06-22	8.110	8.150	7.820	7.840	7.645	14,278,600
2022-06-21	8.210	8.270	7.910	8.050	7.850	20,952,000
2022-06-20	8.130	8.300	8.030	8.260	8.055	16,650,800
2022-06-17	8.140	8.380	8.100	8.130	7.928	19,151,888
2022-06-16	8.300	8.580	8.180	8.280	8.074	20,775,320
2022-06-15	8.620	8.670	8.350	8.350	8.143	25,330,300
2022-06-14	8.600	8.710	8.360	8.640	8.426	30,555,100
2022-06-13	9.000	9.110	8.660	8.790	8.572	36,994,200
2022-06-10	8.580	8.980	8.500	8.790	8.572	47,610,700
2022-06-09	8.310	8.810	8.060	8.710	8.494	53,106,388
2022-06-08	8.500	8.660	8.060	8.330	8.123	32,586,288
2022-06-07	8.200	8.510	8.160	8.420	8.211	26,294,400
2022-06-06	7.880	8.490	7.880	8.320	8.113	30,871,000
2022-06-02	7.800	8.040	7.760	7.960	7.762	16,965,200
2022-06-01	8.230	8.230	7.750	7.900	7.704	34,479,988
2022-05-31	8.180	8.310	8.090	8.250	8.045	19,765,200
2022-05-30	8.420	8.510	8.150	8.220	8.016	26,118,101
2022-05-27	8.460	8.680	8.330	8.400	8.192	37,098,500
2022-05-26	8.420	8.780	8.310	8.490	8.279	47,199,083
2022-05-25	7.810	8.260	7.800	8.120	7.918	27,233,658
2022-05-24	8.390	8.450	7.820	7.840	7.645	33,654,258
2022-05-23	8.120	8.710	8.050	8.480	8.270	36,174,241
2022-05-20	8.140	8.320	8.060	8.220	8.016	20,075,958
2022-05-19	8.100	8.210	7.980	8.150	7.948	25,364,558
2022-05-18	8.260	8.460	8.110	8.360	8.153	30,945,700
2022-05-17	8.020	8.800	7.870	8.470	8.260	49,904,200
2022-05-16	8.200	8.270	7.930	8.030	7.831	32,474,200
2022-05-13	8.380	8.690	8.010	8.200	7.996	62,371,100
2022-05-12	7.410	8.310	7.360	8.310	8.104	52,335,741
2022-05-11	7.780	7.820	7.550	7.550	7.363	40,332,700
2022-05-10	7.350	7.800	7.220	7.760	7.567	41,221,075

← NewerPage 18 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.