Xinjiang Xuefeng Sci-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.920 | 8.930 | 8.750 | 8.890 | 8.890 | 22,315,134 |
| 2026-04-20 | 9.000 | 9.060 | 8.740 | 8.920 | 8.920 | 43,565,244 |
| 2026-04-17 | 9.710 | 9.720 | 9.020 | 9.130 | 9.130 | 71,094,445 |
| 2026-04-16 | 9.940 | 9.960 | 9.710 | 9.910 | 9.910 | 24,583,424 |
| 2026-04-15 | 10.060 | 10.120 | 9.910 | 9.950 | 9.950 | 24,508,296 |
| 2026-04-14 | 10.300 | 10.330 | 9.900 | 10.130 | 10.130 | 27,374,764 |
| 2026-04-13 | 10.570 | 10.680 | 10.150 | 10.240 | 10.240 | 32,189,895 |
| 2026-04-10 | 10.100 | 10.750 | 10.100 | 10.490 | 10.490 | 41,756,141 |
| 2026-04-09 | 10.270 | 10.310 | 10.080 | 10.150 | 10.150 | 29,493,412 |
| 2026-04-08 | 9.970 | 10.430 | 9.910 | 10.370 | 10.370 | 42,756,202 |
| 2026-04-07 | 9.810 | 10.540 | 9.680 | 10.270 | 10.270 | 51,694,565 |
| 2026-04-03 | 10.170 | 10.170 | 9.800 | 9.810 | 9.810 | 31,615,281 |
| 2026-04-02 | 9.980 | 10.180 | 9.910 | 10.060 | 10.060 | 38,680,758 |
| 2026-04-01 | 9.880 | 10.220 | 9.800 | 10.080 | 10.080 | 65,244,411 |
| 2026-03-31 | 9.410 | 10.100 | 9.400 | 9.880 | 9.880 | 74,330,384 |
| 2026-03-30 | 9.380 | 9.780 | 9.370 | 9.470 | 9.470 | 42,207,990 |
| 2026-03-27 | 9.400 | 9.510 | 9.290 | 9.390 | 9.390 | 38,966,978 |
| 2026-03-26 | 9.250 | 9.770 | 9.250 | 9.560 | 9.560 | 71,565,275 |
| 2026-03-25 | 9.190 | 9.560 | 8.800 | 9.410 | 9.410 | 77,208,352 |
| 2026-03-24 | 8.750 | 8.980 | 8.580 | 8.950 | 8.950 | 23,060,474 |
| 2026-03-23 | 8.780 | 8.980 | 8.510 | 8.690 | 8.690 | 35,079,893 |
| 2026-03-20 | 8.550 | 8.800 | 8.520 | 8.660 | 8.660 | 28,539,743 |
| 2026-03-19 | 8.710 | 8.810 | 8.430 | 8.490 | 8.490 | 20,413,248 |
| 2026-03-18 | 8.910 | 8.950 | 8.660 | 8.750 | 8.750 | 15,611,700 |
| 2026-03-17 | 8.960 | 9.130 | 8.890 | 8.910 | 8.910 | 14,620,500 |
| 2026-03-16 | 9.120 | 9.260 | 8.910 | 8.950 | 8.950 | 18,027,900 |
| 2026-03-13 | 9.030 | 9.260 | 9.030 | 9.100 | 9.100 | 23,478,400 |
| 2026-03-12 | 9.060 | 9.090 | 8.940 | 8.990 | 8.990 | 12,073,600 |
| 2026-03-11 | 8.900 | 9.080 | 8.860 | 9.060 | 9.060 | 13,905,437 |
| 2026-03-10 | 8.880 | 9.030 | 8.880 | 8.930 | 8.930 | 14,771,200 |
| 2026-03-09 | 9.230 | 9.280 | 9.020 | 9.040 | 9.040 | 24,186,700 |
| 2026-03-06 | 8.810 | 9.100 | 8.780 | 9.090 | 9.090 | 20,454,966 |
| 2026-03-05 | 8.890 | 8.970 | 8.800 | 8.850 | 8.850 | 14,329,400 |
| 2026-03-04 | 8.810 | 9.030 | 8.770 | 8.840 | 8.840 | 18,663,449 |
| 2026-03-03 | 9.080 | 9.210 | 8.940 | 8.990 | 8.990 | 33,780,757 |
| 2026-03-02 | 8.890 | 9.080 | 8.810 | 9.000 | 9.000 | 25,926,609 |
| 2026-02-27 | 8.790 | 8.890 | 8.730 | 8.890 | 8.890 | 11,318,566 |
| 2026-02-26 | 8.780 | 8.840 | 8.730 | 8.790 | 8.790 | 10,416,363 |
| 2026-02-25 | 8.730 | 8.880 | 8.710 | 8.780 | 8.780 | 12,904,200 |
| 2026-02-24 | 8.570 | 8.740 | 8.510 | 8.720 | 8.720 | 16,120,500 |
| 2026-02-13 | 8.600 | 8.630 | 8.470 | 8.490 | 8.490 | 9,434,309 |
| 2026-02-12 | 8.700 | 8.710 | 8.580 | 8.580 | 8.580 | 9,646,700 |
| 2026-02-11 | 8.650 | 8.790 | 8.640 | 8.710 | 8.710 | 9,196,700 |
| 2026-02-10 | 8.660 | 8.700 | 8.590 | 8.680 | 8.680 | 7,692,700 |
| 2026-02-09 | 8.640 | 8.690 | 8.630 | 8.650 | 8.650 | 8,604,200 |
| 2026-02-06 | 8.580 | 8.720 | 8.520 | 8.610 | 8.610 | 9,594,000 |
| 2026-02-05 | 8.700 | 8.710 | 8.580 | 8.600 | 8.600 | 10,006,598 |
| 2026-02-04 | 8.590 | 8.740 | 8.520 | 8.700 | 8.700 | 12,955,477 |
| 2026-02-03 | 8.480 | 8.650 | 8.450 | 8.590 | 8.590 | 14,952,119 |
| 2026-02-02 | 8.780 | 8.800 | 8.440 | 8.460 | 8.460 | 19,821,900 |
| 2026-01-30 | 8.810 | 8.880 | 8.640 | 8.830 | 8.830 | 18,133,387 |
| 2026-01-29 | 8.730 | 9.080 | 8.730 | 8.820 | 8.820 | 27,816,128 |
| 2026-01-28 | 8.580 | 8.740 | 8.520 | 8.710 | 8.710 | 18,447,500 |
| 2026-01-27 | 8.680 | 8.780 | 8.500 | 8.550 | 8.550 | 16,695,671 |
| 2026-01-26 | 8.680 | 8.710 | 8.530 | 8.680 | 8.680 | 18,681,800 |
| 2026-01-23 | 8.630 | 8.700 | 8.620 | 8.680 | 8.680 | 14,492,394 |
| 2026-01-22 | 8.560 | 8.630 | 8.520 | 8.620 | 8.620 | 12,439,594 |
| 2026-01-21 | 8.550 | 8.580 | 8.500 | 8.540 | 8.540 | 11,478,100 |
| 2026-01-20 | 8.500 | 8.550 | 8.440 | 8.540 | 8.540 | 11,292,200 |
| 2026-01-19 | 8.370 | 8.510 | 8.370 | 8.500 | 8.500 | 12,119,319 |
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.