Xinjiang Xuefeng Sci-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.100 | 7.260 | 6.970 | 7.080 | 7.080 | 10,735,534 |
| 2026-07-17 | 7.280 | 7.390 | 7.100 | 7.110 | 7.110 | 9,561,500 |
| 2026-07-16 | 7.410 | 7.410 | 7.200 | 7.240 | 7.240 | 8,730,300 |
| 2026-07-15 | 7.190 | 7.370 | 7.130 | 7.350 | 7.350 | 7,564,500 |
| 2026-07-14 | 7.080 | 7.240 | 7.030 | 7.170 | 7.170 | 7,509,200 |
| 2026-07-13 | 7.180 | 7.200 | 7.010 | 7.040 | 7.040 | 7,242,875 |
| 2026-07-10 | 7.000 | 7.190 | 6.960 | 7.110 | 7.110 | 8,156,399 |
| 2026-07-09 | 7.040 | 7.140 | 7.000 | 7.030 | 7.030 | 6,444,700 |
| 2026-07-08 | 7.080 | 7.210 | 7.000 | 7.090 | 7.090 | 5,539,600 |
| 2026-07-07 | 7.210 | 7.250 | 7.030 | 7.080 | 7.080 | 5,831,900 |
| 2026-07-06 | 7.200 | 7.280 | 7.140 | 7.220 | 7.220 | 6,505,200 |
| 2026-07-03 | 7.220 | 7.310 | 7.130 | 7.190 | 7.190 | 6,359,900 |
| 2026-07-02 | 7.120 | 7.270 | 7.080 | 7.200 | 7.200 | 9,191,723 |
| 2026-07-01 | 7.020 | 7.210 | 6.910 | 7.140 | 7.140 | 8,037,300 |
| 2026-06-30 | 7.100 | 7.120 | 6.900 | 7.020 | 7.020 | 7,849,200 |
| 2026-06-29 | 7.100 | 7.160 | 6.910 | 7.060 | 7.060 | 7,791,600 |
| 2026-06-26 | 7.270 | 7.370 | 7.000 | 7.160 | 7.160 | 10,371,304 |
| 2026-06-25 | 7.450 | 7.450 | 7.140 | 7.160 | 7.160 | 10,506,000 |
| 2026-06-24 | 7.750 | 7.750 | 7.460 | 7.460 | 7.460 | 6,714,700 |
| 2026-06-23 | 7.790 | 7.900 | 7.650 | 7.710 | 7.710 | 6,001,400 |
| 2026-06-22 | 7.650 | 7.760 | 7.510 | 7.750 | 7.750 | 9,013,064 |
| 2026-06-18 | 7.820 | 7.830 | 7.630 | 7.650 | 7.650 | 8,239,100 |
| 2026-06-17 | 7.810 | 7.890 | 7.740 | 7.840 | 7.840 | 6,579,430 |
| 2026-06-16 | 8.050 | 8.050 | 7.830 | 7.890 | 7.890 | 8,937,433 |
| 2026-06-15 | 8.010 | 8.150 | 7.950 | 7.990 | 7.990 | 9,533,300 |
| 2026-06-12 | 7.770 | 8.060 | 7.770 | 8.010 | 8.010 | 5,801,703 |
| 2026-06-11 | 8.090 | 8.090 | 7.780 | 7.840 | 7.840 | 6,893,284 |
| 2026-06-10 | 8.020 | 8.080 | 7.890 | 7.980 | 7.980 | 5,862,376 |
| 2026-06-09 | 8.160 | 8.210 | 7.970 | 8.080 | 8.080 | 7,764,700 |
| 2026-06-08 | 8.300 | 8.390 | 8.040 | 8.130 | 8.130 | 10,301,900 |
| 2026-06-05 | 8.300 | 8.450 | 8.100 | 8.380 | 8.380 | 10,049,700 |
| 2026-06-04 | 8.450 | 8.580 | 8.300 | 8.310 | 8.310 | 11,829,900 |
| 2026-06-03 | 8.830 | 8.840 | 8.510 | 8.530 | 8.530 | 14,552,900 |
| 2026-06-02 | 9.150 | 9.210 | 8.780 | 8.790 | 8.790 | 21,793,200 |
| 2026-06-01 | 8.850 | 9.140 | 8.670 | 9.130 | 9.130 | 21,368,266 |
| 2026-05-29 | 8.990 | 9.140 | 8.710 | 8.740 | 8.740 | 17,717,705 |
| 2026-05-28 | 9.010 | 9.140 | 8.920 | 8.970 | 8.970 | 17,430,105 |
| 2026-05-27 | 8.770 | 9.060 | 8.750 | 8.980 | 8.980 | 28,519,131 |
| 2026-05-26 | 8.730 | 8.990 | 8.590 | 8.790 | 8.790 | 19,691,500 |
| 2026-05-25 | 8.390 | 8.770 | 8.350 | 8.740 | 8.740 | 19,611,791 |
| 2026-05-22 | 8.510 | 8.510 | 8.380 | 8.410 | 8.410 | 8,217,400 |
| 2026-05-21 | 8.660 | 8.740 | 8.560 | 8.590 | 8.440 | 11,308,908 |
| 2026-05-20 | 8.690 | 8.800 | 8.560 | 8.700 | 8.548 | 12,286,100 |
| 2026-05-19 | 8.900 | 8.900 | 8.680 | 8.740 | 8.587 | 16,148,638 |
| 2026-05-18 | 8.990 | 9.180 | 8.830 | 8.910 | 8.754 | 26,215,747 |
| 2026-05-15 | 8.570 | 8.980 | 8.570 | 8.840 | 8.840 | 39,667,078 |
| 2026-05-14 | 8.540 | 8.740 | 8.520 | 8.570 | 8.570 | 14,305,881 |
| 2026-05-13 | 8.540 | 8.620 | 8.500 | 8.550 | 8.550 | 10,335,300 |
| 2026-05-12 | 8.700 | 8.710 | 8.500 | 8.560 | 8.560 | 18,433,100 |
| 2026-05-11 | 8.710 | 8.800 | 8.650 | 8.720 | 8.720 | 12,886,907 |
| 2026-05-08 | 8.740 | 8.750 | 8.670 | 8.720 | 8.720 | 10,516,721 |
| 2026-05-07 | 8.690 | 8.750 | 8.630 | 8.740 | 8.740 | 14,252,193 |
| 2026-05-06 | 8.640 | 8.700 | 8.590 | 8.670 | 8.670 | 12,140,347 |
| 2026-04-30 | 8.660 | 8.690 | 8.550 | 8.610 | 8.610 | 11,638,300 |
| 2026-04-29 | 8.680 | 8.710 | 8.580 | 8.660 | 8.660 | 12,005,233 |
| 2026-04-28 | 8.670 | 8.680 | 8.520 | 8.640 | 8.640 | 14,326,867 |
| 2026-04-27 | 8.760 | 8.770 | 8.600 | 8.630 | 8.630 | 15,214,233 |
| 2026-04-24 | 8.730 | 8.860 | 8.700 | 8.800 | 8.800 | 15,806,603 |
| 2026-04-23 | 8.840 | 8.860 | 8.690 | 8.820 | 8.820 | 19,577,847 |
| 2026-04-22 | 8.890 | 8.990 | 8.840 | 8.860 | 8.860 | 21,874,700 |
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.