Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.350	14.400	14.070	14.160	14.160	5,549,316
2026-10-20	14.000	14.400	13.910	14.350	14.350	6,420,399
2026-10-19	14.080	14.200	13.710	14.040	14.040	8,067,736
2026-10-16	14.000	14.490	13.900	14.220	14.220	10,254,300
2026-10-15	13.790	14.190	13.680	13.910	13.910	8,294,500
2026-10-14	14.800	14.810	14.070	14.080	14.080	10,393,300
2026-10-13	14.400	14.940	14.100	14.800	14.800	12,307,066
2026-10-12	15.540	15.580	14.540	14.650	14.650	16,036,275
2026-10-09	15.300	16.070	14.940	15.610	15.610	23,344,060
2026-10-08	16.570	17.560	16.570	16.570	16.570	19,574,029
2026-09-30	20.460	20.500	18.410	18.410	18.410	28,765,616
2026-09-29	20.450	20.450	20.450	20.450	20.450	3,520,902
2026-09-28	18.590	18.590	16.820	18.590	18.590	16,386,551
2026-09-24	16.900	16.900	16.570	16.900	16.900	4,465,064
2026-09-23	13.910	15.360	13.800	15.360	15.360	3,888,094
2026-09-22	14.150	14.210	13.930	13.960	13.960	1,574,400
2026-09-21	13.880	14.180	13.830	14.080	14.080	1,670,492
2026-09-18	13.990	14.060	13.800	13.870	13.870	1,691,515
2026-09-17	13.610	13.940	13.480	13.910	13.910	2,145,200
2026-09-16	13.620	13.680	13.320	13.660	13.660	1,441,500
2026-09-15	13.710	13.770	13.450	13.480	13.480	1,490,600
2026-09-14	13.700	13.990	13.400	13.720	13.720	2,622,900
2026-09-11	14.020	14.020	13.530	13.670	13.670	1,914,253
2026-09-10	14.300	14.370	14.030	14.040	14.040	1,734,500
2026-09-09	14.530	14.620	14.290	14.390	14.390	1,752,800
2026-09-08	14.750	14.750	14.420	14.600	14.600	1,726,400
2026-09-07	14.830	14.880	14.520	14.620	14.620	2,643,600
2026-09-04	14.890	14.950	14.700	14.830	14.830	3,620,140
2026-09-03	14.660	14.800	14.500	14.690	14.690	2,912,600
2026-09-02	14.300	14.740	14.160	14.610	14.610	3,654,100
2026-09-01	14.530	14.600	14.300	14.360	14.360	2,884,600
2026-08-31	14.050	14.760	13.970	14.510	14.510	4,697,200
2026-08-28	13.960	14.140	13.930	13.940	13.940	1,383,100
2026-08-27	13.990	14.090	13.850	13.980	13.980	1,744,400
2026-08-26	14.140	14.420	13.850	13.980	13.980	1,717,740
2026-08-25	13.800	14.190	13.620	14.140	14.140	2,459,700
2026-08-24	14.030	14.180	13.570	13.740	13.740	2,290,700
2026-08-21	13.950	14.080	13.660	14.040	14.040	2,141,428
2026-08-20	13.900	14.200	13.900	13.990	13.990	1,515,400
2026-08-19	14.450	14.560	13.810	13.860	13.860	2,465,800
2026-08-18	14.510	14.590	14.310	14.570	14.570	2,187,300
2026-08-17	14.290	14.480	14.100	14.450	14.450	2,183,300
2026-08-14	14.220	14.280	14.030	14.220	14.220	2,672,400
2026-08-13	14.480	14.520	14.170	14.170	14.170	2,259,300
2026-08-12	14.430	14.500	14.200	14.450	14.450	1,962,597
2026-08-11	14.550	14.550	14.270	14.420	14.420	2,450,340
2026-08-10	14.180	14.550	13.970	14.530	14.530	3,039,700
2026-08-07	14.100	14.250	13.750	14.230	14.230	3,833,870
2026-08-06	13.900	13.980	13.700	13.970	13.970	3,079,580
2026-08-05	13.650	13.880	13.640	13.850	13.850	2,950,300
2026-08-04	13.710	13.780	13.520	13.650	13.650	2,599,054
2026-08-03	13.550	13.760	13.430	13.620	13.620	2,924,155
2026-07-31	13.390	13.510	13.170	13.480	13.480	3,586,917
2026-07-30	13.260	13.530	12.930	13.000	13.000	3,679,600
2026-07-29	13.100	13.300	12.900	13.300	13.300	3,662,700
2026-07-28	12.800	13.350	12.710	13.070	13.070	3,989,562
2026-07-27	12.410	13.040	12.380	12.940	12.940	3,588,975
2026-07-24	12.380	12.690	12.300	12.440	12.440	2,807,400
2026-07-23	12.080	12.720	12.080	12.700	12.700	4,704,232
2026-07-22	12.300	12.590	12.060	12.140	12.140	4,790,100

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	0.3000 CNY
2022-06-01	0.3000 CNY
2021-07-13	0.3000 CNY
2020-05-11	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.