Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	8.520	8.530	8.380	8.400	8.400	8,911,400
2026-01-15	8.420	8.540	8.390	8.490	8.490	8,230,020
2026-01-14	8.450	8.600	8.370	8.420	8.420	14,784,852
2026-01-13	8.500	8.570	8.410	8.430	8.430	13,007,164
2026-01-12	8.460	8.500	8.380	8.490	8.490	14,610,810
2026-01-09	8.510	8.510	8.410	8.460	8.460	10,842,500
2026-01-08	8.340	8.490	8.320	8.480	8.480	12,115,300
2026-01-07	8.460	8.470	8.330	8.340	8.340	10,456,200
2026-01-06	8.430	8.470	8.400	8.440	8.440	8,491,733
2026-01-05	8.330	8.410	8.320	8.390	8.390	8,526,473
2025-12-31	8.280	8.340	8.260	8.320	8.320	6,410,160
2025-12-30	8.250	8.330	8.230	8.280	8.280	6,127,499
2025-12-29	8.300	8.340	8.250	8.260	8.260	4,938,500
2025-12-26	8.270	8.350	8.270	8.300	8.300	5,878,800
2025-12-25	8.320	8.360	8.240	8.290	8.290	7,230,800
2025-12-24	8.390	8.490	8.240	8.330	8.330	6,528,000
2025-12-23	8.280	8.380	8.270	8.320	8.320	5,904,700
2025-12-22	8.420	8.550	8.360	8.380	8.380	10,587,600
2025-12-19	8.100	8.360	8.100	8.360	8.360	11,080,376
2025-12-18	8.080	8.180	8.080	8.100	8.100	5,911,388
2025-12-17	8.120	8.180	8.040	8.130	8.130	6,039,381
2025-12-16	8.210	8.220	8.080	8.140	8.140	5,470,100
2025-12-15	8.120	8.260	8.080	8.180	8.180	5,984,804
2025-12-12	8.100	8.190	8.100	8.130	8.130	5,630,426
2025-12-11	8.250	8.250	8.090	8.110	8.110	8,014,900
2025-12-10	8.270	8.280	8.170	8.230	8.230	7,412,448
2025-12-09	8.320	8.400	8.280	8.290	8.290	5,890,609
2025-12-08	8.410	8.470	8.360	8.360	8.360	6,418,282
2025-12-05	8.370	8.440	8.300	8.410	8.410	5,024,500
2025-12-04	8.300	8.400	8.290	8.380	8.380	5,529,314
2025-12-03	8.540	8.540	8.330	8.330	8.330	8,825,802
2025-12-02	8.550	8.550	8.460	8.480	8.480	5,618,200
2025-12-01	8.560	8.590	8.500	8.560	8.560	5,822,282
2025-11-28	8.520	8.580	8.450	8.560	8.560	5,382,351
2025-11-27	8.460	8.540	8.460	8.470	8.470	4,587,145
2025-11-26	8.520	8.590	8.470	8.490	8.490	5,423,800
2025-11-25	8.500	8.580	8.500	8.510	8.510	6,058,200
2025-11-24	8.430	8.530	8.400	8.490	8.490	7,224,500
2025-11-21	8.690	8.700	8.430	8.430	8.430	13,311,738
2025-11-20	8.810	8.860	8.680	8.690	8.690	7,107,900
2025-11-19	8.950	8.950	8.700	8.840	8.840	11,770,112
2025-11-18	9.070	9.070	8.880	8.900	8.900	13,187,722
2025-11-17	9.060	9.130	9.030	9.060	9.060	8,490,500
2025-11-14	9.110	9.150	9.050	9.060	9.060	8,812,000
2025-11-13	9.050	9.150	9.040	9.110	9.110	8,912,200
2025-11-12	9.240	9.250	9.040	9.090	9.090	12,469,100
2025-11-11	9.150	9.250	9.110	9.200	9.200	14,378,199
2025-11-10	9.140	9.150	9.090	9.120	9.120	10,128,566
2025-11-07	9.090	9.150	9.070	9.100	9.100	9,978,300
2025-11-06	9.100	9.130	9.020	9.120	9.120	10,844,786
2025-11-05	8.990	9.090	8.970	9.070	9.070	10,362,404
2025-11-04	9.100	9.100	8.990	9.030	9.030	8,986,114
2025-11-03	9.080	9.100	9.010	9.080	9.080	10,002,000
2025-10-31	9.040	9.120	9.030	9.080	9.080	8,563,800
2025-10-30	9.150	9.150	9.030	9.040	9.040	11,854,800
2025-10-29	9.140	9.150	9.060	9.130	9.130	13,611,700
2025-10-28	9.140	9.150	9.010	9.110	9.110	9,887,829
2025-10-27	9.150	9.230	9.100	9.140	9.140	19,660,700
2025-10-24	9.230	9.290	9.140	9.150	9.150	19,517,682
2025-10-23	9.450	9.700	9.180	9.270	9.270	24,052,800

← NewerPage 4 of 21 · 1,216 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.