Xinjiang International Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.880	7.000	6.710	6.910	6.885	17,214,490
2023-10-31	7.020	7.040	6.820	6.860	6.835	11,437,640
2023-10-30	6.840	7.200	6.760	7.020	6.995	22,681,221
2023-10-27	6.380	6.800	6.350	6.760	6.736	15,842,246
2023-10-26	6.400	6.460	6.280	6.380	6.357	5,543,000
2023-10-25	6.390	6.550	6.360	6.430	6.407	7,240,702
2023-10-24	6.200	6.390	6.150	6.360	6.337	6,854,100
2023-10-23	6.330	6.370	6.120	6.150	6.128	5,958,402
2023-10-20	6.380	6.410	6.300	6.350	6.327	4,175,205
2023-10-19	6.560	6.580	6.330	6.330	6.307	9,006,885
2023-10-18	6.690	6.800	6.600	6.610	6.586	11,001,757
2023-10-17	6.650	6.730	6.580	6.700	6.676	9,649,001
2023-10-16	6.510	6.760	6.500	6.730	6.706	20,962,980
2023-10-13	6.460	6.570	6.410	6.430	6.407	8,472,300
2023-10-12	6.510	6.540	6.390	6.460	6.437	9,846,752
2023-10-11	6.640	6.640	6.400	6.520	6.497	16,057,146
2023-10-10	6.860	6.960	6.640	6.760	6.736	17,258,964
2023-10-09	6.790	6.900	6.660	6.810	6.786	17,644,161
2023-09-28	6.580	6.950	6.530	6.910	6.885	19,423,621
2023-09-27	6.460	6.630	6.400	6.600	6.576	14,760,878
2023-09-26	6.370	6.530	6.270	6.430	6.407	8,783,716
2023-09-25	6.470	6.560	6.360	6.370	6.347	6,784,350
2023-09-22	6.350	6.450	6.220	6.430	6.407	7,491,874
2023-09-21	6.360	6.460	6.350	6.380	6.357	6,440,500
2023-09-20	6.440	6.540	6.410	6.440	6.417	6,741,482
2023-09-19	6.370	6.500	6.370	6.450	6.427	8,077,252
2023-09-18	6.440	6.460	6.340	6.390	6.367	5,745,200
2023-09-15	6.390	6.520	6.360	6.460	6.437	9,272,600
2023-09-14	6.320	6.420	6.270	6.330	6.307	4,706,001
2023-09-13	6.350	6.470	6.310	6.340	6.317	5,478,601
2023-09-12	6.410	6.520	6.320	6.330	6.307	6,390,400
2023-09-11	6.310	6.480	6.240	6.430	6.407	8,722,300
2023-09-08	6.520	6.550	6.210	6.270	6.248	11,128,300
2023-09-07	6.680	6.730	6.540	6.570	6.546	6,608,700
2023-09-06	6.720	6.820	6.640	6.690	6.666	8,245,001
2023-09-05	6.650	6.760	6.620	6.720	6.696	8,954,955
2023-09-04	6.690	6.800	6.620	6.720	6.696	14,650,963
2023-09-01	6.500	6.830	6.410	6.730	6.706	24,823,094
2023-08-31	6.200	6.820	6.150	6.580	6.556	25,243,141
2023-08-30	6.280	6.370	6.180	6.200	6.178	4,886,300
2023-08-29	6.190	6.300	6.150	6.280	6.258	4,533,032
2023-08-28	6.440	6.440	6.150	6.170	6.148	7,849,100
2023-08-25	6.120	6.300	6.090	6.130	6.108	6,584,400
2023-08-24	6.220	6.240	6.130	6.170	6.148	3,798,200
2023-08-23	6.350	6.370	6.150	6.170	6.148	5,002,082
2023-08-22	6.460	6.550	6.270	6.350	6.327	4,189,637
2023-08-21	6.530	6.560	6.430	6.460	6.437	2,957,800
2023-08-18	6.530	6.590	6.470	6.500	6.477	3,178,800
2023-08-17	6.530	6.530	6.350	6.500	6.477	3,323,194
2023-08-16	6.690	6.690	6.510	6.510	6.487	3,752,106
2023-08-15	6.650	6.700	6.620	6.630	6.606	3,005,798
2023-08-14	6.610	6.680	6.550	6.660	6.636	3,750,130
2023-08-11	6.730	6.740	6.650	6.680	6.656	4,097,023
2023-08-10	6.600	6.750	6.580	6.730	6.706	5,630,511
2023-08-09	6.650	6.650	6.540	6.570	6.546	3,471,369
2023-08-08	6.660	6.660	6.590	6.600	6.576	3,616,971
2023-08-07	6.750	6.760	6.600	6.650	6.626	7,613,400
2023-08-04	6.820	6.900	6.790	6.800	6.776	3,788,510
2023-08-03	6.830	6.900	6.810	6.840	6.815	3,011,900
2023-08-02	6.940	6.940	6.840	6.860	6.835	3,428,436

← NewerPage 13 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.