Xinjiang Xuefeng Sci-Tech historical data

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

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

← NewerPage 3 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.