Xinjiang Xuefeng Sci-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.220 | 8.290 | 8.200 | 8.260 | 8.260 | 7,862,036 |
| 2024-10-24 | 8.330 | 8.420 | 8.150 | 8.220 | 8.220 | 9,034,500 |
| 2024-10-23 | 8.280 | 8.400 | 8.260 | 8.360 | 8.360 | 10,891,700 |
| 2024-10-22 | 8.310 | 8.450 | 8.220 | 8.310 | 8.310 | 9,305,200 |
| 2024-10-21 | 8.300 | 8.360 | 8.110 | 8.270 | 8.270 | 14,072,741 |
| 2024-10-18 | 8.070 | 8.350 | 7.940 | 8.250 | 8.250 | 14,908,894 |
| 2024-10-17 | 8.260 | 8.360 | 8.060 | 8.080 | 8.080 | 11,385,048 |
| 2024-10-16 | 7.950 | 8.400 | 7.880 | 8.260 | 8.260 | 16,218,786 |
| 2024-10-15 | 8.330 | 8.340 | 7.980 | 7.980 | 7.980 | 11,741,900 |
| 2024-10-14 | 7.740 | 8.340 | 7.630 | 8.280 | 8.280 | 23,548,205 |
| 2024-10-11 | 7.910 | 8.030 | 7.590 | 7.740 | 7.740 | 15,266,934 |
| 2024-10-10 | 8.080 | 8.130 | 7.750 | 7.950 | 7.950 | 16,128,655 |
| 2024-10-09 | 8.500 | 8.500 | 7.900 | 7.900 | 7.900 | 28,746,919 |
| 2024-10-08 | 9.200 | 9.200 | 8.240 | 8.660 | 8.660 | 44,703,728 |
| 2024-09-30 | 7.910 | 8.410 | 7.910 | 8.370 | 8.370 | 43,378,006 |
| 2024-09-27 | 7.530 | 8.000 | 7.480 | 7.820 | 7.820 | 14,940,620 |
| 2024-09-26 | 7.340 | 7.460 | 7.320 | 7.450 | 7.450 | 7,857,956 |
| 2024-09-25 | 7.390 | 7.540 | 7.340 | 7.350 | 7.350 | 11,490,165 |
| 2024-09-24 | 7.190 | 7.350 | 7.150 | 7.350 | 7.350 | 9,648,471 |
| 2024-09-23 | 7.120 | 7.190 | 7.090 | 7.150 | 7.150 | 3,775,900 |
| 2024-09-20 | 7.150 | 7.200 | 7.070 | 7.130 | 7.130 | 4,006,800 |
| 2024-09-19 | 6.900 | 7.190 | 6.900 | 7.160 | 7.160 | 7,981,986 |
| 2024-09-18 | 6.900 | 6.960 | 6.810 | 6.900 | 6.900 | 3,768,800 |
| 2024-09-13 | 6.990 | 7.020 | 6.910 | 6.910 | 6.910 | 3,301,400 |
| 2024-09-12 | 7.040 | 7.090 | 6.960 | 6.980 | 6.980 | 4,281,555 |
| 2024-09-11 | 7.060 | 7.110 | 7.000 | 7.050 | 7.050 | 4,406,800 |
| 2024-09-10 | 7.060 | 7.080 | 6.900 | 7.060 | 7.060 | 6,704,386 |
| 2024-09-09 | 7.120 | 7.150 | 7.000 | 7.040 | 7.040 | 4,315,200 |
| 2024-09-06 | 7.100 | 7.200 | 7.030 | 7.120 | 7.120 | 5,185,700 |
| 2024-09-05 | 7.030 | 7.110 | 7.030 | 7.100 | 7.100 | 4,425,800 |
| 2024-09-04 | 7.080 | 7.150 | 7.010 | 7.020 | 7.020 | 5,968,700 |
| 2024-09-03 | 7.120 | 7.230 | 7.090 | 7.130 | 7.130 | 7,896,800 |
| 2024-09-02 | 7.060 | 7.410 | 7.050 | 7.180 | 7.180 | 13,947,600 |
| 2024-08-30 | 7.020 | 7.170 | 7.000 | 7.080 | 7.080 | 7,299,600 |
| 2024-08-29 | 7.020 | 7.110 | 6.960 | 7.080 | 7.080 | 4,896,200 |
| 2024-08-28 | 7.030 | 7.140 | 7.030 | 7.060 | 7.060 | 6,637,600 |
| 2024-08-27 | 7.110 | 7.190 | 7.040 | 7.070 | 7.070 | 8,035,600 |
| 2024-08-26 | 7.110 | 7.210 | 6.910 | 7.160 | 7.160 | 12,995,329 |
| 2024-08-23 | 6.990 | 7.110 | 6.940 | 7.110 | 7.110 | 8,987,100 |
| 2024-08-22 | 7.080 | 7.180 | 7.000 | 7.020 | 7.020 | 5,520,800 |
| 2024-08-21 | 7.150 | 7.230 | 7.060 | 7.110 | 7.110 | 5,810,600 |
| 2024-08-20 | 7.240 | 7.270 | 7.100 | 7.150 | 7.150 | 4,842,400 |
| 2024-08-19 | 7.120 | 7.250 | 7.050 | 7.240 | 7.240 | 9,055,400 |
| 2024-08-16 | 7.250 | 7.260 | 7.050 | 7.100 | 7.100 | 12,583,999 |
| 2024-08-15 | 7.310 | 7.310 | 7.130 | 7.180 | 7.180 | 14,365,440 |
| 2024-08-14 | 7.470 | 7.550 | 7.300 | 7.320 | 7.320 | 11,687,000 |
| 2024-08-13 | 7.440 | 7.600 | 7.300 | 7.450 | 7.450 | 13,143,427 |
| 2024-08-12 | 7.300 | 7.470 | 7.280 | 7.370 | 7.370 | 11,750,429 |
| 2024-08-09 | 7.360 | 7.390 | 7.240 | 7.260 | 7.260 | 10,791,800 |
| 2024-08-08 | 7.130 | 7.450 | 7.100 | 7.370 | 7.370 | 21,958,219 |
| 2024-08-07 | 6.980 | 7.250 | 6.910 | 7.160 | 7.160 | 17,924,224 |
| 2024-08-06 | 6.650 | 7.050 | 6.650 | 6.990 | 6.990 | 19,066,065 |
| 2024-08-05 | 6.660 | 6.800 | 6.610 | 6.650 | 6.650 | 7,356,200 |
| 2024-08-02 | 6.650 | 6.790 | 6.650 | 6.670 | 6.670 | 5,170,197 |
| 2024-08-01 | 6.580 | 6.860 | 6.580 | 6.690 | 6.690 | 7,137,700 |
| 2024-07-31 | 6.530 | 6.620 | 6.460 | 6.610 | 6.610 | 5,733,800 |
| 2024-07-30 | 6.500 | 6.530 | 6.440 | 6.510 | 6.510 | 2,458,535 |
| 2024-07-29 | 6.540 | 6.540 | 6.450 | 6.500 | 6.500 | 2,424,670 |
| 2024-07-26 | 6.480 | 6.550 | 6.450 | 6.490 | 6.490 | 3,988,320 |
| 2024-07-25 | 6.330 | 6.510 | 6.300 | 6.480 | 6.480 | 5,811,100 |
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.