Xinjiang International Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.610	5.890	5.580	5.890	5.869	6,127,100
2024-01-24	5.440	5.620	5.340	5.600	5.580	6,485,100
2024-01-23	5.490	5.500	5.290	5.440	5.421	8,248,387
2024-01-22	5.910	5.940	5.450	5.490	5.470	6,251,972
2024-01-19	5.980	6.000	5.900	5.940	5.919	3,876,167
2024-01-18	6.190	6.290	5.760	5.940	5.919	8,939,665
2024-01-17	6.330	6.390	6.180	6.200	6.178	4,131,900
2024-01-16	6.390	6.400	6.240	6.320	6.297	5,046,900
2024-01-15	6.350	6.410	6.280	6.360	6.337	3,680,901
2024-01-12	6.320	6.460	6.320	6.380	6.357	3,688,000
2024-01-11	6.320	6.360	6.270	6.330	6.307	3,762,113
2024-01-10	6.350	6.400	6.260	6.310	6.287	4,182,600
2024-01-09	6.400	6.480	6.340	6.360	6.337	4,078,300
2024-01-08	6.530	6.530	6.400	6.410	6.387	4,332,500
2024-01-05	6.580	6.620	6.450	6.480	6.457	4,282,287
2024-01-04	6.520	6.580	6.500	6.560	6.536	4,224,800
2024-01-03	6.550	6.590	6.470	6.540	6.517	6,246,788
2024-01-02	6.480	6.600	6.450	6.550	6.527	6,415,401
2023-12-29	6.520	6.600	6.450	6.490	6.467	7,617,600
2023-12-28	6.280	6.630	6.200	6.530	6.507	9,219,701
2023-12-27	6.230	6.310	6.170	6.280	6.258	2,563,701
2023-12-26	6.290	6.310	6.190	6.190	6.168	3,101,000
2023-12-25	6.370	6.370	6.200	6.260	6.238	4,155,000
2023-12-22	6.450	6.500	6.340	6.360	6.337	3,900,063
2023-12-21	6.360	6.450	6.260	6.440	6.417	4,171,099
2023-12-20	6.410	6.480	6.370	6.380	6.357	3,048,301
2023-12-19	6.490	6.490	6.340	6.390	6.367	4,899,598
2023-12-18	6.480	6.550	6.420	6.440	6.417	3,812,500
2023-12-15	6.520	6.580	6.470	6.520	6.497	3,921,200
2023-12-14	6.510	6.570	6.460	6.490	6.467	6,098,814
2023-12-13	6.520	6.560	6.470	6.470	6.447	2,976,901
2023-12-12	6.480	6.530	6.400	6.520	6.497	3,783,139
2023-12-11	6.470	6.480	6.380	6.440	6.417	5,809,300
2023-12-08	6.570	6.570	6.410	6.430	6.407	4,692,105
2023-12-07	6.650	6.670	6.540	6.550	6.527	4,923,900
2023-12-06	6.550	6.670	6.490	6.630	6.606	5,489,863
2023-12-05	6.690	6.700	6.540	6.540	6.517	4,992,100
2023-12-04	6.650	6.710	6.620	6.670	6.646	5,293,616
2023-12-01	6.590	6.750	6.590	6.660	6.636	4,833,852
2023-11-30	6.630	6.640	6.540	6.580	6.556	4,455,501
2023-11-29	6.690	6.690	6.600	6.620	6.596	3,491,101
2023-11-28	6.630	6.700	6.560	6.660	6.636	4,732,295
2023-11-27	6.690	6.690	6.530	6.580	6.556	6,932,600
2023-11-24	6.700	6.740	6.620	6.630	6.606	4,169,100
2023-11-23	6.630	6.730	6.630	6.700	6.676	4,560,839
2023-11-22	6.720	6.780	6.650	6.650	6.626	5,615,930
2023-11-21	6.850	6.850	6.710	6.730	6.706	6,371,365
2023-11-20	6.850	6.850	6.780	6.800	6.776	5,863,900
2023-11-17	6.820	6.870	6.700	6.780	6.756	7,156,400
2023-11-16	6.930	6.950	6.840	6.860	6.835	3,403,300
2023-11-15	6.940	6.970	6.870	6.910	6.885	4,640,602
2023-11-14	6.910	6.960	6.860	6.920	6.895	5,415,772
2023-11-13	6.880	6.970	6.830	6.910	6.885	6,559,330
2023-11-10	6.760	6.880	6.710	6.860	6.835	6,381,400
2023-11-09	6.780	6.850	6.770	6.800	6.776	5,037,400
2023-11-08	6.810	6.830	6.740	6.800	6.776	7,153,900
2023-11-07	6.860	6.950	6.820	6.850	6.825	5,400,700
2023-11-06	6.740	6.940	6.700	6.880	6.855	9,717,800
2023-11-03	6.730	6.800	6.710	6.720	6.696	6,312,864
2023-11-02	6.800	6.900	6.730	6.740	6.716	10,589,999

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.