Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.350	9.350	8.880	9.110	9.110	112,684,318
2025-07-21	8.770	9.040	8.600	9.040	9.040	93,700,679
2025-07-18	8.170	8.240	8.150	8.220	8.220	11,878,609
2025-07-17	8.220	8.230	8.160	8.180	8.180	9,318,175
2025-07-16	8.210	8.260	8.190	8.220	8.220	6,184,787
2025-07-15	8.350	8.370	8.190	8.210	8.210	13,573,549
2025-07-14	8.330	8.420	8.320	8.360	8.360	9,488,800
2025-07-11	8.400	8.430	8.330	8.340	8.340	13,437,200
2025-07-10	8.410	8.430	8.350	8.410	8.410	7,086,800
2025-07-09	8.520	8.520	8.390	8.420	8.420	8,540,400
2025-07-08	8.400	8.550	8.370	8.500	8.500	11,666,800
2025-07-07	8.450	8.480	8.400	8.410	8.410	6,973,979
2025-07-04	8.380	8.550	8.360	8.440	8.440	14,042,084
2025-07-03	8.430	8.470	8.320	8.370	8.370	9,535,300
2025-07-02	8.410	8.440	8.350	8.440	8.440	6,713,400
2025-07-01	8.390	8.420	8.310	8.400	8.400	8,154,900
2025-06-30	8.400	8.440	8.310	8.380	8.380	9,868,579
2025-06-27	8.380	8.520	8.370	8.400	8.400	10,008,898
2025-06-26	8.320	8.440	8.290	8.380	8.380	13,641,524
2025-06-25	8.340	8.350	8.180	8.340	8.340	14,368,245
2025-06-24	8.240	8.390	8.230	8.340	8.340	10,616,754
2025-06-23	8.200	8.290	8.180	8.240	8.240	6,725,400
2025-06-20	8.210	8.310	8.180	8.210	8.210	6,450,700
2025-06-19	8.310	8.330	8.180	8.210	8.210	10,907,002
2025-06-18	8.460	8.460	8.300	8.320	8.320	7,770,955
2025-06-17	8.550	8.580	8.450	8.460	8.460	7,362,783
2025-06-16	8.490	8.610	8.450	8.540	8.540	9,452,183
2025-06-13	8.550	8.580	8.410	8.510	8.510	9,555,700
2025-06-12	8.580	8.720	8.530	8.550	8.550	8,621,787
2025-06-11	8.590	8.760	8.530	8.610	8.610	11,272,999
2025-06-10	8.770	8.780	8.520	8.590	8.590	16,010,600
2025-06-09	8.580	8.830	8.580	8.760	8.760	17,765,056
2025-06-06	8.600	8.870	8.570	8.600	8.600	15,383,495
2025-06-05	8.910	8.920	8.500	8.570	8.570	11,476,739
2025-06-04	8.830	9.010	8.830	8.890	8.890	12,107,800
2025-06-03	8.870	8.960	8.700	8.830	8.830	15,585,230
2025-05-30	9.200	9.200	8.890	8.980	8.980	13,714,700
2025-05-29	9.120	9.200	9.080	9.200	9.200	5,211,000
2025-05-28	9.230	9.370	9.150	9.150	9.150	4,572,100
2025-05-27	9.180	9.220	9.030	9.220	9.220	5,846,500
2025-05-26	9.200	9.200	9.100	9.130	9.130	4,232,500
2025-05-23	9.210	9.270	9.160	9.160	9.160	5,615,400
2025-05-22	9.240	9.370	9.190	9.190	9.190	5,304,000
2025-05-21	9.290	9.300	9.120	9.250	9.250	10,900,267
2025-05-20	9.340	9.410	9.280	9.310	9.310	7,304,700
2025-05-19	9.200	9.390	9.070	9.370	9.370	11,246,881
2025-05-16	9.260	9.320	9.180	9.190	9.190	9,935,900
2025-05-15	9.380	9.440	9.230	9.260	9.260	8,297,316
2025-05-14	9.450	9.470	9.280	9.380	9.380	9,963,107
2025-05-13	9.830	9.830	9.310	9.360	9.360	28,078,133
2025-05-12	9.790	9.950	9.730	9.750	9.750	14,490,118
2025-05-09	9.920	9.980	9.680	9.700	9.700	24,820,900
2025-05-08	9.780	9.950	9.650	9.920	9.920	27,499,229
2025-05-07	9.910	9.960	9.650	9.730	9.730	22,580,200
2025-05-06	9.800	9.890	9.700	9.860	9.860	10,692,000
2025-04-30	9.900	9.930	9.660	9.700	9.700	11,160,100
2025-04-29	9.670	9.950	9.530	9.850	9.850	13,701,400
2025-04-28	9.800	9.820	9.540	9.600	9.600	14,446,800
2025-04-25	9.470	9.940	9.440	9.760	9.760	21,877,210
2025-04-24	9.620	9.890	9.600	9.690	9.690	17,147,319

← NewerPage 6 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.