Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.210	6.740	6.200	6.740	6.573	25,082,600
2022-01-28	6.160	6.280	5.920	6.130	5.978	15,188,342
2022-01-27	5.860	6.450	5.840	6.210	6.056	22,891,700
2022-01-26	5.720	5.940	5.710	5.860	5.715	8,998,200
2022-01-25	6.050	6.170	5.750	5.760	5.617	17,312,500
2022-01-24	6.360	6.390	6.060	6.110	5.958	17,132,200
2022-01-21	6.620	6.620	6.330	6.340	6.183	22,313,200
2022-01-20	6.810	7.200	6.680	6.740	6.573	32,049,500
2022-01-19	8.500	8.500	6.960	7.010	6.836	57,626,414
2022-01-18	7.730	7.730	7.730	7.730	7.538	6,114,200
2022-01-17	7.030	7.030	7.030	7.030	6.856	0
2022-01-14	7.030	7.030	7.030	7.030	6.856	0
2022-01-13	7.030	7.030	7.030	7.030	6.856	0
2022-01-12	7.030	7.030	7.030	7.030	6.856	0
2022-01-11	7.030	7.030	7.030	7.030	6.856	0
2022-01-10	7.030	7.030	7.030	7.030	6.856	0
2022-01-07	7.030	7.030	7.030	7.030	6.856	0
2022-01-06	7.030	7.030	7.030	7.030	6.856	0
2022-01-05	7.030	7.030	7.030	7.030	6.856	0
2022-01-04	7.030	7.030	7.030	7.030	6.856	0
2021-12-31	6.850	7.100	6.640	7.030	6.856	24,180,900
2021-12-30	6.450	6.850	6.420	6.840	6.670	21,754,800
2021-12-29	6.320	6.760	6.220	6.500	6.339	23,331,400
2021-12-28	6.110	6.340	6.100	6.290	6.134	7,036,283
2021-12-27	6.070	6.160	6.030	6.130	5.978	3,849,700
2021-12-24	6.210	6.220	6.040	6.050	5.900	6,909,200
2021-12-23	6.170	6.210	6.110	6.190	6.036	7,024,400
2021-12-22	5.970	6.250	5.970	6.170	6.017	12,052,200
2021-12-21	6.000	6.010	5.900	5.960	5.812	4,890,500
2021-12-20	5.920	6.120	5.850	5.980	5.832	9,771,100
2021-12-17	6.060	6.070	5.920	5.990	5.841	4,853,600
2021-12-16	5.990	6.040	5.930	6.030	5.880	4,031,100
2021-12-15	6.040	6.080	5.980	5.980	5.832	5,973,900
2021-12-14	6.050	6.090	6.000	6.040	5.890	5,495,100
2021-12-13	6.020	6.300	6.020	6.050	5.900	12,840,745
2021-12-10	5.960	6.080	5.930	5.970	5.822	6,494,000
2021-12-09	6.090	6.100	5.940	5.970	5.822	6,673,645
2021-12-08	6.020	6.130	5.960	6.040	5.890	6,275,900
2021-12-07	6.260	6.310	5.900	6.000	5.851	14,790,500
2021-12-06	6.360	6.430	6.200	6.220	6.066	8,423,800
2021-12-03	6.370	6.410	6.290	6.360	6.202	4,677,500
2021-12-02	6.500	6.510	6.350	6.360	6.202	5,995,300
2021-12-01	6.330	6.500	6.330	6.500	6.339	7,853,000
2021-11-30	6.420	6.520	6.320	6.350	6.192	7,960,632
2021-11-29	6.270	6.540	6.220	6.460	6.300	10,402,700
2021-11-26	6.470	6.510	6.330	6.460	6.300	6,661,000
2021-11-25	6.380	6.510	6.240	6.430	6.270	10,391,100
2021-11-24	6.460	6.460	6.300	6.390	6.231	9,892,400
2021-11-23	6.260	6.570	6.210	6.480	6.319	16,268,300
2021-11-22	6.130	6.340	6.130	6.250	6.095	9,586,300
2021-11-19	6.100	6.180	6.020	6.130	5.978	9,301,290
2021-11-18	5.880	6.210	5.880	6.120	5.968	15,862,100
2021-11-17	5.750	5.900	5.740	5.890	5.744	6,474,300
2021-11-16	5.800	5.960	5.740	5.740	5.598	7,822,700
2021-11-15	5.720	5.830	5.670	5.810	5.666	7,845,251
2021-11-12	5.740	5.840	5.680	5.720	5.578	6,071,300
2021-11-11	5.760	5.860	5.700	5.750	5.607	6,663,000
2021-11-10	5.750	5.800	5.610	5.790	5.646	7,531,600
2021-11-09	5.490	5.740	5.470	5.710	5.568	9,986,600
2021-11-08	5.360	5.540	5.340	5.520	5.383	6,894,000

← NewerPage 20 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.