Xinjiang Xuefeng Sci-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.100 | 7.170 | 6.780 | 6.820 | 6.820 | 17,081,030 |
| 2026-10-19 | 7.150 | 7.240 | 7.030 | 7.180 | 7.180 | 5,876,000 |
| 2026-10-16 | 7.080 | 7.230 | 7.050 | 7.140 | 7.140 | 6,035,065 |
| 2026-10-15 | 7.260 | 7.260 | 6.960 | 7.050 | 7.050 | 7,715,700 |
| 2026-10-14 | 7.390 | 7.430 | 7.280 | 7.310 | 7.310 | 6,883,000 |
| 2026-10-13 | 7.500 | 7.510 | 7.340 | 7.370 | 7.370 | 7,581,764 |
| 2026-10-12 | 7.570 | 7.640 | 7.470 | 7.520 | 7.520 | 5,845,100 |
| 2026-10-09 | 7.540 | 7.630 | 7.500 | 7.570 | 7.570 | 6,728,300 |
| 2026-10-08 | 7.420 | 7.560 | 7.360 | 7.530 | 7.530 | 5,298,600 |
| 2026-09-30 | 7.360 | 7.440 | 7.340 | 7.420 | 7.420 | 4,073,610 |
| 2026-09-29 | 7.340 | 7.400 | 7.300 | 7.350 | 7.350 | 2,913,047 |
| 2026-09-28 | 7.410 | 7.430 | 7.250 | 7.360 | 7.360 | 5,924,753 |
| 2026-09-24 | 7.520 | 7.530 | 7.370 | 7.400 | 7.400 | 4,065,500 |
| 2026-09-23 | 7.550 | 7.650 | 7.510 | 7.520 | 7.520 | 4,236,200 |
| 2026-09-22 | 7.580 | 7.630 | 7.550 | 7.550 | 7.550 | 4,064,225 |
| 2026-09-21 | 7.440 | 7.670 | 7.440 | 7.600 | 7.600 | 6,347,198 |
| 2026-09-18 | 7.400 | 7.510 | 7.370 | 7.470 | 7.470 | 4,600,212 |
| 2026-09-17 | 7.480 | 7.520 | 7.350 | 7.450 | 7.450 | 4,568,975 |
| 2026-09-16 | 7.410 | 7.500 | 7.360 | 7.490 | 7.490 | 6,399,699 |
| 2026-09-15 | 7.540 | 7.570 | 7.400 | 7.420 | 7.420 | 5,721,490 |
| 2026-09-14 | 7.520 | 7.620 | 7.460 | 7.530 | 7.530 | 6,490,942 |
| 2026-09-11 | 7.890 | 7.890 | 7.550 | 7.570 | 7.570 | 11,009,465 |
| 2026-09-10 | 7.920 | 7.960 | 7.810 | 7.850 | 7.850 | 5,355,800 |
| 2026-09-09 | 7.780 | 8.000 | 7.740 | 7.910 | 7.910 | 10,525,687 |
| 2026-09-08 | 7.660 | 7.820 | 7.650 | 7.780 | 7.780 | 7,349,974 |
| 2026-09-07 | 7.780 | 7.790 | 7.670 | 7.680 | 7.680 | 5,044,430 |
| 2026-09-04 | 7.650 | 7.790 | 7.650 | 7.700 | 7.700 | 6,467,546 |
| 2026-09-03 | 7.740 | 7.770 | 7.610 | 7.630 | 7.630 | 5,963,500 |
| 2026-09-02 | 7.780 | 7.880 | 7.710 | 7.740 | 7.740 | 6,080,600 |
| 2026-09-01 | 7.700 | 7.820 | 7.670 | 7.800 | 7.800 | 7,162,391 |
| 2026-08-31 | 7.840 | 7.840 | 7.680 | 7.700 | 7.700 | 6,747,900 |
| 2026-08-28 | 7.660 | 7.880 | 7.620 | 7.830 | 7.830 | 8,807,495 |
| 2026-08-27 | 7.670 | 7.710 | 7.580 | 7.640 | 7.640 | 5,115,300 |
| 2026-08-26 | 7.630 | 7.730 | 7.630 | 7.690 | 7.690 | 4,484,934 |
| 2026-08-25 | 7.610 | 7.730 | 7.560 | 7.650 | 7.650 | 5,289,662 |
| 2026-08-24 | 7.650 | 7.690 | 7.570 | 7.650 | 7.650 | 6,414,333 |
| 2026-08-21 | 7.690 | 7.740 | 7.570 | 7.650 | 7.650 | 6,239,195 |
| 2026-08-20 | 7.750 | 7.930 | 7.630 | 7.690 | 7.690 | 8,116,195 |
| 2026-08-19 | 7.920 | 8.070 | 7.750 | 7.750 | 7.750 | 15,288,465 |
| 2026-08-18 | 7.840 | 8.180 | 7.800 | 7.980 | 7.980 | 15,839,166 |
| 2026-08-17 | 7.610 | 7.820 | 7.550 | 7.750 | 7.750 | 7,541,215 |
| 2026-08-14 | 7.610 | 7.650 | 7.510 | 7.620 | 7.620 | 4,682,500 |
| 2026-08-13 | 7.670 | 7.730 | 7.580 | 7.590 | 7.590 | 6,575,639 |
| 2026-08-12 | 7.720 | 7.800 | 7.680 | 7.720 | 7.720 | 5,604,015 |
| 2026-08-11 | 7.810 | 7.820 | 7.700 | 7.720 | 7.720 | 6,042,400 |
| 2026-08-10 | 7.680 | 7.930 | 7.630 | 7.850 | 7.850 | 10,331,300 |
| 2026-08-07 | 7.880 | 7.990 | 7.670 | 7.710 | 7.710 | 12,874,447 |
| 2026-08-06 | 7.670 | 7.710 | 7.560 | 7.660 | 7.660 | 7,493,100 |
| 2026-08-05 | 7.770 | 7.780 | 7.650 | 7.670 | 7.670 | 7,679,864 |
| 2026-08-04 | 7.900 | 7.940 | 7.740 | 7.750 | 7.750 | 6,427,500 |
| 2026-08-03 | 7.720 | 7.940 | 7.700 | 7.910 | 7.910 | 7,069,505 |
| 2026-07-31 | 7.760 | 7.780 | 7.620 | 7.720 | 7.720 | 8,674,419 |
| 2026-07-30 | 7.550 | 7.790 | 7.530 | 7.720 | 7.720 | 9,603,300 |
| 2026-07-29 | 7.340 | 7.590 | 7.300 | 7.550 | 7.550 | 10,428,934 |
| 2026-07-28 | 7.170 | 7.340 | 7.100 | 7.320 | 7.320 | 8,467,719 |
| 2026-07-27 | 6.930 | 7.260 | 6.900 | 7.190 | 7.190 | 8,523,715 |
| 2026-07-24 | 7.140 | 7.190 | 6.950 | 6.960 | 6.960 | 7,314,000 |
| 2026-07-23 | 7.000 | 7.160 | 6.980 | 7.150 | 7.150 | 7,987,600 |
| 2026-07-22 | 7.130 | 7.160 | 6.780 | 7.020 | 7.020 | 16,258,500 |
| 2026-07-21 | 7.100 | 7.220 | 7.040 | 7.130 | 7.130 | 10,446,636 |
Page 1 of 3 · 121 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.