Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.810 | 5.810 | 5.700 | 5.780 | 5.759 | 4,333,700 |
| 2024-04-29 | 5.620 | 5.850 | 5.590 | 5.780 | 5.759 | 6,711,739 |
| 2024-04-26 | 5.640 | 5.680 | 5.520 | 5.620 | 5.600 | 5,661,670 |
| 2024-04-25 | 5.620 | 5.720 | 5.470 | 5.630 | 5.610 | 4,850,659 |
| 2024-04-24 | 5.570 | 5.680 | 5.460 | 5.560 | 5.540 | 3,422,300 |
| 2024-04-23 | 5.410 | 5.490 | 5.380 | 5.450 | 5.430 | 3,432,112 |
| 2024-04-22 | 5.560 | 5.610 | 5.360 | 5.400 | 5.381 | 5,282,302 |
| 2024-04-19 | 5.330 | 5.720 | 5.330 | 5.630 | 5.610 | 5,536,798 |
| 2024-04-18 | 5.660 | 5.660 | 5.380 | 5.500 | 5.480 | 5,379,002 |
| 2024-04-17 | 5.280 | 5.600 | 5.230 | 5.590 | 5.570 | 6,645,034 |
| 2024-04-16 | 5.610 | 5.660 | 5.150 | 5.200 | 5.181 | 11,956,051 |
| 2024-04-15 | 5.900 | 5.950 | 5.530 | 5.680 | 5.660 | 10,191,684 |
| 2024-04-12 | 5.980 | 6.030 | 5.920 | 5.970 | 5.949 | 5,104,886 |
| 2024-04-11 | 5.940 | 6.040 | 5.840 | 5.970 | 5.949 | 5,585,700 |
| 2024-04-10 | 6.000 | 6.090 | 5.880 | 5.950 | 5.929 | 6,032,600 |
| 2024-04-09 | 5.800 | 6.150 | 5.800 | 6.030 | 6.008 | 9,096,100 |
| 2024-04-08 | 6.070 | 6.080 | 5.760 | 5.880 | 5.859 | 9,451,100 |
| 2024-04-03 | 5.870 | 6.120 | 5.850 | 6.090 | 6.068 | 11,571,000 |
| 2024-04-02 | 5.770 | 5.990 | 5.740 | 5.900 | 5.879 | 6,967,089 |
| 2024-04-01 | 5.720 | 5.770 | 5.710 | 5.750 | 5.729 | 4,318,595 |
| 2024-03-29 | 5.650 | 5.740 | 5.640 | 5.700 | 5.680 | 2,072,100 |
| 2024-03-28 | 5.530 | 5.650 | 5.520 | 5.630 | 5.610 | 3,482,300 |
| 2024-03-27 | 5.660 | 5.670 | 5.520 | 5.520 | 5.500 | 3,329,000 |
| 2024-03-26 | 5.610 | 5.700 | 5.530 | 5.640 | 5.620 | 4,073,411 |
| 2024-03-25 | 5.700 | 5.750 | 5.570 | 5.610 | 5.590 | 5,742,401 |
| 2024-03-22 | 5.800 | 5.850 | 5.610 | 5.700 | 5.680 | 6,773,825 |
| 2024-03-21 | 5.760 | 5.840 | 5.710 | 5.800 | 5.779 | 5,860,879 |
| 2024-03-20 | 5.640 | 5.790 | 5.620 | 5.750 | 5.729 | 5,432,079 |
| 2024-03-19 | 5.670 | 5.760 | 5.620 | 5.640 | 5.620 | 5,349,100 |
| 2024-03-18 | 5.510 | 5.740 | 5.500 | 5.700 | 5.680 | 7,497,984 |
| 2024-03-15 | 5.460 | 5.550 | 5.390 | 5.510 | 5.490 | 7,397,134 |
| 2024-03-14 | 5.260 | 5.560 | 5.230 | 5.490 | 5.470 | 12,605,001 |
| 2024-03-13 | 5.260 | 5.280 | 5.160 | 5.260 | 5.241 | 4,028,100 |
| 2024-03-12 | 5.180 | 5.260 | 5.140 | 5.250 | 5.231 | 5,847,339 |
| 2024-03-11 | 5.210 | 5.240 | 5.120 | 5.180 | 5.161 | 5,125,200 |
| 2024-03-08 | 5.170 | 5.220 | 5.110 | 5.200 | 5.181 | 3,966,434 |
| 2024-03-07 | 5.130 | 5.240 | 5.100 | 5.180 | 5.161 | 6,021,124 |
| 2024-03-06 | 5.150 | 5.240 | 5.070 | 5.100 | 5.082 | 4,328,600 |
| 2024-03-05 | 5.130 | 5.170 | 5.080 | 5.130 | 5.112 | 5,486,700 |
| 2024-03-04 | 5.220 | 5.230 | 5.060 | 5.200 | 5.181 | 5,373,218 |
| 2024-03-01 | 5.200 | 5.260 | 5.070 | 5.170 | 5.151 | 6,087,119 |
| 2024-02-29 | 4.810 | 5.130 | 4.760 | 5.130 | 5.112 | 9,143,632 |
| 2024-02-28 | 5.320 | 5.410 | 4.870 | 4.890 | 4.872 | 13,881,202 |
| 2024-02-27 | 5.250 | 5.320 | 5.200 | 5.310 | 5.291 | 7,073,766 |
| 2024-02-26 | 5.170 | 5.360 | 5.130 | 5.280 | 5.261 | 10,136,488 |
| 2024-02-23 | 4.870 | 5.110 | 4.860 | 5.110 | 5.092 | 9,209,772 |
| 2024-02-22 | 4.730 | 4.850 | 4.670 | 4.840 | 4.823 | 8,698,305 |
| 2024-02-21 | 4.470 | 4.900 | 4.460 | 4.670 | 4.653 | 12,826,241 |
| 2024-02-20 | 4.410 | 4.500 | 4.320 | 4.480 | 4.464 | 9,019,237 |
| 2024-02-19 | 4.300 | 4.470 | 4.200 | 4.400 | 4.384 | 20,653,700 |
| 2024-02-08 | 3.780 | 4.190 | 3.660 | 4.190 | 4.175 | 21,134,633 |
| 2024-02-07 | 4.130 | 4.130 | 3.770 | 3.810 | 3.796 | 19,235,992 |
| 2024-02-06 | 3.920 | 4.230 | 3.890 | 4.050 | 4.036 | 36,578,501 |
| 2024-02-05 | 4.720 | 4.750 | 4.320 | 4.320 | 4.305 | 13,387,800 |
| 2024-02-02 | 5.150 | 5.200 | 4.600 | 4.800 | 4.783 | 11,542,315 |
| 2024-02-01 | 5.250 | 5.310 | 5.040 | 5.080 | 5.062 | 8,853,291 |
| 2024-01-31 | 5.600 | 5.600 | 5.280 | 5.280 | 5.261 | 8,817,902 |
| 2024-01-30 | 5.780 | 5.820 | 5.560 | 5.570 | 5.550 | 5,311,828 |
| 2024-01-29 | 5.980 | 6.050 | 5.750 | 5.780 | 5.759 | 6,090,310 |
| 2024-01-26 | 5.940 | 6.060 | 5.880 | 5.980 | 5.959 | 7,038,600 |
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.