Xinjiang Xuefeng Sci-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.160 | 9.420 | 9.100 | 9.400 | 9.400 | 26,503,768 |
| 2025-10-21 | 9.150 | 9.210 | 9.030 | 9.190 | 9.190 | 25,964,762 |
| 2025-10-20 | 9.310 | 9.350 | 9.140 | 9.250 | 9.250 | 15,637,665 |
| 2025-10-17 | 9.410 | 9.540 | 9.250 | 9.260 | 9.260 | 21,725,341 |
| 2025-10-16 | 9.580 | 9.600 | 9.330 | 9.360 | 9.360 | 20,085,412 |
| 2025-10-15 | 9.540 | 9.630 | 9.400 | 9.600 | 9.600 | 21,244,181 |
| 2025-10-14 | 9.680 | 9.690 | 9.450 | 9.510 | 9.510 | 28,796,855 |
| 2025-10-13 | 9.280 | 9.660 | 9.200 | 9.650 | 9.650 | 39,219,557 |
| 2025-10-10 | 9.460 | 9.620 | 9.380 | 9.560 | 9.560 | 32,562,585 |
| 2025-10-09 | 9.240 | 9.600 | 9.210 | 9.480 | 9.480 | 47,123,934 |
| 2025-09-30 | 9.130 | 9.180 | 9.070 | 9.100 | 9.100 | 14,449,300 |
| 2025-09-29 | 9.080 | 9.180 | 8.970 | 9.120 | 9.120 | 18,940,969 |
| 2025-09-26 | 9.060 | 9.150 | 9.030 | 9.080 | 9.080 | 12,125,500 |
| 2025-09-25 | 9.280 | 9.280 | 9.100 | 9.110 | 9.110 | 19,581,887 |
| 2025-09-24 | 9.480 | 9.550 | 9.070 | 9.270 | 9.270 | 33,444,523 |
| 2025-09-23 | 9.240 | 9.630 | 8.940 | 9.440 | 9.440 | 41,933,846 |
| 2025-09-22 | 9.640 | 9.710 | 9.230 | 9.310 | 9.310 | 42,584,277 |
| 2025-09-19 | 9.090 | 9.990 | 9.060 | 9.770 | 9.770 | 70,936,896 |
| 2025-09-18 | 9.260 | 9.320 | 9.050 | 9.100 | 9.100 | 19,829,749 |
| 2025-09-17 | 9.200 | 9.330 | 9.140 | 9.260 | 9.260 | 14,911,060 |
| 2025-09-16 | 9.310 | 9.370 | 9.130 | 9.210 | 9.210 | 22,288,519 |
| 2025-09-15 | 9.450 | 9.510 | 9.250 | 9.370 | 9.370 | 22,629,797 |
| 2025-09-12 | 9.450 | 9.590 | 9.420 | 9.510 | 9.510 | 25,504,400 |
| 2025-09-11 | 9.380 | 9.490 | 9.310 | 9.460 | 9.460 | 22,119,394 |
| 2025-09-10 | 9.320 | 9.490 | 9.240 | 9.410 | 9.410 | 22,007,217 |
| 2025-09-09 | 9.420 | 9.530 | 9.250 | 9.320 | 9.320 | 18,206,100 |
| 2025-09-08 | 9.420 | 9.460 | 9.310 | 9.440 | 9.440 | 20,769,700 |
| 2025-09-05 | 9.250 | 9.420 | 9.210 | 9.410 | 9.410 | 24,625,571 |
| 2025-09-04 | 9.290 | 9.330 | 9.050 | 9.200 | 9.200 | 26,900,100 |
| 2025-09-03 | 9.330 | 9.370 | 9.120 | 9.150 | 9.150 | 20,695,957 |
| 2025-09-02 | 9.520 | 9.620 | 9.180 | 9.330 | 9.330 | 22,267,900 |
| 2025-09-01 | 9.390 | 9.610 | 9.380 | 9.490 | 9.490 | 22,750,300 |
| 2025-08-29 | 9.680 | 9.740 | 9.440 | 9.470 | 9.470 | 21,123,300 |
| 2025-08-28 | 9.740 | 9.870 | 9.360 | 9.630 | 9.630 | 35,105,579 |
| 2025-08-27 | 9.870 | 10.030 | 9.690 | 9.690 | 9.690 | 49,673,933 |
| 2025-08-26 | 10.040 | 10.160 | 9.960 | 10.040 | 10.040 | 48,458,310 |
| 2025-08-25 | 9.890 | 10.390 | 9.790 | 10.060 | 10.060 | 101,019,801 |
| 2025-08-22 | 9.000 | 9.790 | 9.000 | 9.790 | 9.790 | 107,056,647 |
| 2025-08-21 | 8.910 | 8.970 | 8.860 | 8.900 | 8.900 | 19,979,900 |
| 2025-08-20 | 8.910 | 8.940 | 8.810 | 8.910 | 8.910 | 18,900,792 |
| 2025-08-19 | 8.770 | 8.960 | 8.700 | 8.860 | 8.860 | 27,853,899 |
| 2025-08-18 | 8.790 | 8.820 | 8.700 | 8.760 | 8.760 | 23,967,067 |
| 2025-08-15 | 8.630 | 8.770 | 8.630 | 8.760 | 8.760 | 24,490,044 |
| 2025-08-14 | 8.870 | 8.920 | 8.630 | 8.700 | 8.700 | 27,146,722 |
| 2025-08-13 | 8.850 | 8.990 | 8.810 | 8.860 | 8.860 | 25,008,817 |
| 2025-08-12 | 8.930 | 9.000 | 8.760 | 8.840 | 8.840 | 40,021,866 |
| 2025-08-11 | 9.210 | 9.290 | 8.900 | 8.980 | 8.980 | 75,219,732 |
| 2025-08-08 | 8.400 | 9.250 | 8.390 | 8.990 | 8.990 | 83,143,394 |
| 2025-08-07 | 8.450 | 8.470 | 8.390 | 8.410 | 8.410 | 10,861,700 |
| 2025-08-06 | 8.400 | 8.460 | 8.380 | 8.460 | 8.460 | 12,547,964 |
| 2025-08-05 | 8.420 | 8.440 | 8.380 | 8.400 | 8.400 | 13,529,064 |
| 2025-08-04 | 8.410 | 8.440 | 8.360 | 8.440 | 8.440 | 10,096,823 |
| 2025-08-01 | 8.430 | 8.510 | 8.430 | 8.440 | 8.440 | 11,575,155 |
| 2025-07-31 | 8.530 | 8.560 | 8.420 | 8.450 | 8.450 | 15,220,378 |
| 2025-07-30 | 8.720 | 8.720 | 8.520 | 8.540 | 8.540 | 24,544,709 |
| 2025-07-29 | 8.770 | 8.770 | 8.610 | 8.720 | 8.720 | 20,112,134 |
| 2025-07-28 | 8.700 | 8.710 | 8.610 | 8.670 | 8.670 | 20,113,783 |
| 2025-07-25 | 8.780 | 8.780 | 8.640 | 8.650 | 8.650 | 24,541,192 |
| 2025-07-24 | 8.820 | 8.840 | 8.600 | 8.780 | 8.780 | 40,558,975 |
| 2025-07-23 | 9.120 | 9.230 | 8.830 | 8.830 | 8.830 | 76,643,923 |
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.