Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.070 | 5.140 | 5.000 | 5.060 | 5.042 | 3,286,134 |
| 2024-07-25 | 5.100 | 5.130 | 5.040 | 5.090 | 5.072 | 2,028,500 |
| 2024-07-24 | 5.130 | 5.160 | 5.060 | 5.130 | 5.112 | 2,874,600 |
| 2024-07-23 | 5.110 | 5.170 | 5.100 | 5.130 | 5.112 | 2,878,640 |
| 2024-07-22 | 5.140 | 5.210 | 5.060 | 5.130 | 5.112 | 4,271,335 |
| 2024-07-19 | 5.150 | 5.220 | 5.050 | 5.140 | 5.122 | 3,497,557 |
| 2024-07-18 | 5.300 | 5.420 | 5.050 | 5.180 | 5.161 | 7,941,305 |
| 2024-07-17 | 5.400 | 5.600 | 5.300 | 5.340 | 5.321 | 10,988,734 |
| 2024-07-16 | 5.420 | 5.420 | 5.280 | 5.400 | 5.381 | 3,040,800 |
| 2024-07-15 | 5.490 | 5.490 | 5.330 | 5.430 | 5.411 | 4,945,700 |
| 2024-07-12 | 5.260 | 5.470 | 5.200 | 5.410 | 5.391 | 5,255,827 |
| 2024-07-11 | 5.050 | 5.290 | 5.050 | 5.240 | 5.221 | 5,012,044 |
| 2024-07-10 | 5.000 | 5.080 | 4.950 | 4.970 | 4.952 | 3,162,800 |
| 2024-07-09 | 5.260 | 5.260 | 4.830 | 4.990 | 4.972 | 9,346,611 |
| 2024-07-08 | 5.370 | 5.420 | 5.170 | 5.280 | 5.261 | 3,293,084 |
| 2024-07-05 | 5.470 | 5.470 | 5.350 | 5.370 | 5.351 | 3,536,439 |
| 2024-07-04 | 5.480 | 5.480 | 5.350 | 5.480 | 5.460 | 4,795,240 |
| 2024-07-03 | 5.480 | 5.490 | 5.350 | 5.460 | 5.440 | 3,974,256 |
| 2024-07-02 | 5.290 | 5.500 | 5.270 | 5.450 | 5.430 | 5,834,730 |
| 2024-07-01 | 5.180 | 5.320 | 5.160 | 5.270 | 5.251 | 3,937,632 |
| 2024-06-28 | 5.250 | 5.280 | 5.180 | 5.220 | 5.201 | 3,842,693 |
| 2024-06-27 | 5.250 | 5.280 | 5.180 | 5.250 | 5.231 | 2,772,900 |
| 2024-06-26 | 5.170 | 5.270 | 5.030 | 5.250 | 5.231 | 3,972,700 |
| 2024-06-25 | 5.010 | 5.160 | 5.010 | 5.130 | 5.112 | 2,782,833 |
| 2024-06-24 | 5.140 | 5.140 | 4.950 | 5.050 | 5.032 | 3,070,800 |
| 2024-06-21 | 5.120 | 5.200 | 5.030 | 5.170 | 5.151 | 2,269,115 |
| 2024-06-20 | 5.260 | 5.260 | 5.080 | 5.150 | 5.132 | 2,874,439 |
| 2024-06-19 | 5.200 | 5.340 | 5.170 | 5.230 | 5.211 | 5,032,711 |
| 2024-06-18 | 5.090 | 5.210 | 5.010 | 5.160 | 5.142 | 3,954,726 |
| 2024-06-17 | 5.150 | 5.160 | 4.960 | 4.990 | 4.972 | 4,477,590 |
| 2024-06-14 | 5.200 | 5.210 | 5.100 | 5.160 | 5.142 | 3,842,500 |
| 2024-06-13 | 5.300 | 5.300 | 5.100 | 5.140 | 5.122 | 5,634,281 |
| 2024-06-12 | 5.240 | 5.410 | 5.240 | 5.300 | 5.281 | 3,247,294 |
| 2024-06-11 | 5.250 | 5.330 | 5.200 | 5.310 | 5.291 | 4,161,619 |
| 2024-06-07 | 5.420 | 5.510 | 5.230 | 5.300 | 5.281 | 6,996,600 |
| 2024-06-06 | 5.800 | 5.960 | 5.280 | 5.340 | 5.321 | 16,198,204 |
| 2024-06-05 | 5.640 | 5.840 | 5.630 | 5.730 | 5.709 | 14,215,366 |
| 2024-06-04 | 5.300 | 5.670 | 5.190 | 5.660 | 5.640 | 14,771,615 |
| 2024-06-03 | 5.400 | 5.430 | 5.290 | 5.320 | 5.301 | 3,703,400 |
| 2024-05-31 | 5.480 | 5.510 | 5.430 | 5.430 | 5.411 | 2,747,710 |
| 2024-05-30 | 5.640 | 5.640 | 5.460 | 5.480 | 5.460 | 4,540,000 |
| 2024-05-29 | 5.670 | 5.730 | 5.610 | 5.640 | 5.620 | 2,256,703 |
| 2024-05-28 | 5.710 | 5.740 | 5.640 | 5.660 | 5.640 | 2,732,400 |
| 2024-05-27 | 5.660 | 5.880 | 5.660 | 5.710 | 5.690 | 7,058,100 |
| 2024-05-24 | 5.580 | 5.740 | 5.540 | 5.640 | 5.620 | 3,318,116 |
| 2024-05-23 | 5.680 | 5.680 | 5.540 | 5.580 | 5.560 | 3,757,710 |
| 2024-05-22 | 5.710 | 5.760 | 5.650 | 5.680 | 5.660 | 3,282,300 |
| 2024-05-21 | 5.860 | 5.870 | 5.690 | 5.720 | 5.700 | 4,772,400 |
| 2024-05-20 | 5.860 | 5.920 | 5.790 | 5.880 | 5.859 | 4,827,400 |
| 2024-05-17 | 5.750 | 5.950 | 5.740 | 5.840 | 5.819 | 6,071,100 |
| 2024-05-16 | 5.750 | 5.810 | 5.730 | 5.750 | 5.729 | 2,379,830 |
| 2024-05-15 | 5.740 | 5.800 | 5.690 | 5.740 | 5.719 | 3,082,395 |
| 2024-05-14 | 5.700 | 5.790 | 5.690 | 5.770 | 5.749 | 3,146,148 |
| 2024-05-13 | 5.900 | 5.900 | 5.660 | 5.680 | 5.660 | 4,505,095 |
| 2024-05-10 | 5.890 | 5.920 | 5.790 | 5.840 | 5.819 | 2,909,700 |
| 2024-05-09 | 5.820 | 5.910 | 5.800 | 5.880 | 5.859 | 4,055,801 |
| 2024-05-08 | 5.870 | 5.920 | 5.800 | 5.840 | 5.819 | 4,161,591 |
| 2024-05-07 | 5.820 | 5.870 | 5.790 | 5.870 | 5.849 | 4,703,100 |
| 2024-05-06 | 5.860 | 5.900 | 5.750 | 5.840 | 5.819 | 6,114,201 |
| 2024-04-30 | 5.810 | 5.810 | 5.700 | 5.780 | 5.759 | 4,333,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0200 CNY |
| 2021-07-09 | 0.0200 CNY |
| 2020-07-20 | 0.0200 CNY |
| 2019-07-08 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.