Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.020	7.700	7.020	7.480	7.294	31,549,500
2022-05-06	7.320	7.490	7.080	7.140	6.963	35,329,682
2022-05-05	7.300	7.790	7.230	7.620	7.431	38,013,880
2022-04-29	6.980	7.390	6.910	7.310	7.129	39,588,905
2022-04-28	6.910	7.320	6.600	7.110	6.934	45,476,730
2022-04-27	6.790	7.130	6.680	7.080	6.904	39,076,175
2022-04-26	6.610	6.920	6.500	6.660	6.495	26,723,645
2022-04-25	6.700	6.880	6.550	6.550	6.387	32,837,359
2022-04-22	7.000	7.350	6.830	7.020	6.846	44,137,922
2022-04-21	7.900	7.990	7.300	7.380	7.197	53,833,381
2022-04-20	7.480	7.680	7.210	7.320	7.138	27,602,400
2022-04-19	7.600	7.700	7.370	7.560	7.372	29,389,300
2022-04-18	7.320	7.640	7.110	7.480	7.294	29,078,100
2022-04-15	7.510	7.900	7.310	7.390	7.207	39,236,800
2022-04-14	7.220	7.750	7.200	7.580	7.392	58,758,995
2022-04-13	7.500	7.920	7.190	7.200	7.021	81,429,922
2022-04-12	8.310	9.210	7.760	7.780	7.587	96,297,496
2022-04-11	8.100	8.980	7.690	8.620	8.406	102,488,367
2022-04-08	7.750	8.160	7.510	8.160	7.957	92,627,349
2022-04-07	7.460	8.180	7.390	7.540	7.353	83,485,510
2022-04-06	7.450	8.110	7.220	7.520	7.333	95,502,504
2022-04-01	6.870	7.370	6.800	7.370	7.187	73,941,310
2022-03-31	6.360	6.700	6.360	6.700	6.534	9,194,600
2022-03-30	6.130	6.140	6.030	6.090	5.939	4,877,400
2022-03-29	6.130	6.140	6.000	6.050	5.900	5,689,747
2022-03-28	6.080	6.120	5.910	6.110	5.958	5,781,400
2022-03-25	6.040	6.220	6.040	6.060	5.910	9,699,300
2022-03-24	6.020	6.080	5.950	6.040	5.890	5,022,700
2022-03-23	6.050	6.120	6.050	6.070	5.919	5,190,600
2022-03-22	6.080	6.150	6.020	6.060	5.910	5,657,800
2022-03-21	6.030	6.180	6.030	6.150	5.997	8,491,300
2022-03-18	5.960	6.050	5.950	6.020	5.871	7,283,600
2022-03-17	6.120	6.240	5.950	5.990	5.841	13,694,100
2022-03-16	5.860	6.060	5.700	6.060	5.910	15,043,700
2022-03-15	6.230	6.260	5.760	5.800	5.656	17,966,347
2022-03-14	6.560	6.560	6.200	6.210	6.056	11,128,884
2022-03-11	6.590	6.600	6.310	6.550	6.387	9,880,644
2022-03-10	6.790	6.790	6.580	6.590	6.426	8,961,500
2022-03-09	6.700	6.750	6.250	6.600	6.436	12,317,056
2022-03-08	6.890	6.910	6.650	6.660	6.495	9,213,300
2022-03-07	6.970	7.080	6.850	6.900	6.729	9,176,200
2022-03-04	7.100	7.110	6.960	6.990	6.817	9,419,442
2022-03-03	7.250	7.250	7.050	7.120	6.943	12,145,300
2022-03-02	7.230	7.300	7.120	7.200	7.021	13,004,000
2022-03-01	7.250	7.250	7.040	7.140	6.963	14,678,200
2022-02-28	6.940	7.200	6.780	7.170	6.992	20,469,900
2022-02-25	6.610	7.020	6.610	6.910	6.739	19,071,800
2022-02-24	6.830	6.970	6.430	6.650	6.485	18,805,902
2022-02-23	6.930	6.950	6.800	6.850	6.680	11,896,500
2022-02-22	6.850	7.080	6.740	7.020	6.846	14,943,300
2022-02-21	6.860	6.940	6.770	6.920	6.748	8,596,600
2022-02-18	6.780	6.890	6.730	6.860	6.690	8,992,142
2022-02-17	7.040	7.110	6.860	6.870	6.699	17,238,900
2022-02-16	7.100	7.200	6.980	7.120	6.943	25,472,000
2022-02-15	6.820	7.490	6.680	7.200	7.021	38,274,117
2022-02-14	6.910	6.950	6.740	6.810	6.641	14,946,800
2022-02-11	6.780	7.300	6.720	6.930	6.758	25,526,742
2022-02-10	6.930	7.110	6.810	6.840	6.670	22,085,100
2022-02-09	6.790	7.180	6.640	6.970	6.797	28,874,900
2022-02-08	6.740	6.850	6.580	6.810	6.641	24,809,700

← NewerPage 19 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.