Xinjiang Xuefeng Sci-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.360 | 5.540 | 5.340 | 5.520 | 5.383 | 6,894,000 |
| 2021-11-05 | 5.390 | 5.440 | 5.290 | 5.310 | 5.178 | 5,001,500 |
| 2021-11-04 | 5.300 | 5.460 | 5.270 | 5.420 | 5.285 | 5,648,500 |
| 2021-11-03 | 5.200 | 5.360 | 5.180 | 5.350 | 5.217 | 8,009,200 |
| 2021-11-02 | 5.430 | 5.450 | 5.150 | 5.210 | 5.081 | 7,563,083 |
| 2021-11-01 | 5.350 | 5.470 | 5.290 | 5.420 | 5.285 | 6,132,100 |
| 2021-10-29 | 5.340 | 5.360 | 5.170 | 5.360 | 5.227 | 7,219,834 |
| 2021-10-28 | 5.360 | 5.470 | 5.240 | 5.320 | 5.188 | 7,301,383 |
| 2021-10-27 | 5.710 | 5.730 | 5.300 | 5.390 | 5.256 | 13,024,783 |
| 2021-10-26 | 5.800 | 5.830 | 5.690 | 5.700 | 5.559 | 4,046,900 |
| 2021-10-25 | 5.770 | 5.820 | 5.670 | 5.820 | 5.676 | 3,958,300 |
| 2021-10-22 | 5.900 | 5.950 | 5.690 | 5.800 | 5.656 | 8,625,269 |
| 2021-10-21 | 5.930 | 6.030 | 5.910 | 5.910 | 5.763 | 4,428,700 |
| 2021-10-20 | 5.980 | 6.010 | 5.920 | 5.930 | 5.783 | 4,056,000 |
| 2021-10-19 | 5.830 | 6.030 | 5.790 | 5.980 | 5.832 | 6,640,000 |
| 2021-10-18 | 5.700 | 5.830 | 5.690 | 5.830 | 5.685 | 3,907,200 |
| 2021-10-15 | 5.820 | 5.840 | 5.730 | 5.740 | 5.598 | 3,540,722 |
| 2021-10-14 | 5.790 | 5.850 | 5.660 | 5.820 | 5.676 | 4,237,100 |
← NewerPage 21 of 21 · 1,218 trading days
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.