Xinjiang Xuefeng Sci-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.540	9.690	9.410	9.660	9.660	15,833,810
2025-04-22	9.730	9.740	9.490	9.520	9.520	12,464,100
2025-04-21	9.580	9.780	9.530	9.700	9.700	16,268,000
2025-04-18	9.780	9.830	9.530	9.530	9.530	15,583,100
2025-04-17	9.840	9.970	9.660	9.850	9.850	25,283,176
2025-04-16	9.670	10.200	9.660	10.080	10.080	48,281,651
2025-04-15	9.400	9.820	9.380	9.720	9.720	31,121,297
2025-04-14	9.260	9.510	9.260	9.440	9.440	22,545,724
2025-04-11	9.300	9.440	9.250	9.260	9.260	13,760,600
2025-04-10	9.310	9.480	9.210	9.300	9.300	27,365,945
2025-04-09	9.040	9.480	8.620	9.350	9.350	31,903,300
2025-04-08	8.750	9.160	8.740	9.110	9.110	27,928,865
2025-04-07	8.710	9.510	8.240	8.750	8.750	47,093,471
2025-04-03	8.900	9.270	8.880	9.140	9.140	21,747,600
2025-04-02	8.800	8.970	8.730	8.960	8.960	9,744,990
2025-04-01	8.950	8.980	8.780	8.820	8.820	16,177,300
2025-03-31	8.960	9.070	8.810	8.900	8.900	9,311,250
2025-03-28	9.200	9.200	9.000	9.000	9.000	11,222,200
2025-03-27	9.160	9.320	9.120	9.240	9.240	13,095,400
2025-03-26	9.200	9.230	9.080	9.110	9.110	9,951,400
2025-03-25	9.040	9.270	9.030	9.200	9.200	13,362,016
2025-03-24	9.100	9.230	8.930	9.090	9.090	20,436,300
2025-03-21	8.930	9.050	8.900	8.950	8.950	10,075,000
2025-03-20	8.980	9.030	8.930	8.940	8.940	7,657,200
2025-03-19	9.180	9.210	8.960	8.990	8.990	13,713,300
2025-03-18	9.250	9.580	9.170	9.180	9.180	23,909,788
2025-03-17	9.250	9.310	9.120	9.160	9.160	13,112,168
2025-03-14	8.930	9.380	8.930	9.250	9.250	24,597,201
2025-03-13	8.960	9.020	8.860	8.990	8.990	14,437,603
2025-03-12	9.000	9.060	8.880	8.950	8.950	9,687,000
2025-03-11	8.880	9.070	8.810	9.020	9.020	14,186,712
2025-03-10	8.890	8.960	8.720	8.930	8.930	13,039,744
2025-03-07	8.910	9.100	8.800	8.880	8.880	15,163,500
2025-03-06	8.990	9.060	8.830	8.890	8.890	21,144,689
2025-03-05	8.840	8.880	8.660	8.840	8.840	15,493,358
2025-03-04	8.510	8.880	8.510	8.830	8.830	28,244,132
2025-03-03	8.300	8.970	8.280	8.760	8.760	48,111,150
2025-02-28	8.250	8.320	8.150	8.150	8.150	12,122,400
2025-02-27	8.310	8.380	8.080	8.200	8.200	14,215,200
2025-02-26	8.080	8.220	8.080	8.160	8.160	10,035,998
2025-02-25	8.100	8.140	8.000	8.010	8.010	9,375,018
2025-02-24	8.150	8.310	8.130	8.160	8.160	8,414,318
2025-02-21	8.340	8.340	8.090	8.190	8.190	11,237,831
2025-02-20	8.080	8.300	8.020	8.280	8.280	13,386,494
2025-02-19	8.100	8.110	8.010	8.080	8.080	9,130,973
2025-02-18	8.200	8.220	8.030	8.070	8.070	10,827,023
2025-02-17	8.300	8.320	8.000	8.190	8.190	15,589,100
2025-02-14	8.280	8.370	8.260	8.300	8.300	6,553,510
2025-02-13	8.330	8.400	8.250	8.290	8.290	9,980,246
2025-02-12	8.380	8.400	8.200	8.340	8.340	14,340,633
2025-02-11	8.450	8.450	8.330	8.370	8.370	7,341,200
2025-02-10	8.630	8.660	8.300	8.450	8.450	22,953,167
2025-02-07	8.680	8.780	8.540	8.650	8.650	9,193,900
2025-02-06	8.700	8.750	8.370	8.630	8.630	11,643,141
2025-02-05	8.780	8.900	8.600	8.720	8.720	8,548,200
2025-01-27	8.640	8.830	8.620	8.790	8.790	6,153,382
2025-01-24	8.600	8.680	8.500	8.590	8.590	4,181,248
2025-01-23	8.900	8.930	8.570	8.590	8.590	7,792,073
2025-01-22	8.930	9.010	8.770	8.790	8.790	5,491,100
2025-01-21	8.840	9.030	8.730	8.950	8.950	8,581,629

← NewerPage 7 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.