Xinjiang International Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.940	6.950	6.900	6.930	6.905	3,581,226
2023-07-31	6.870	6.960	6.850	6.910	6.885	6,263,302
2023-07-28	6.850	6.890	6.720	6.840	6.815	5,900,988
2023-07-27	6.890	6.960	6.840	6.870	6.845	4,105,788
2023-07-26	6.850	6.920	6.830	6.890	6.865	3,609,355
2023-07-25	6.810	6.880	6.810	6.880	6.855	3,695,700
2023-07-24	6.800	6.890	6.720	6.810	6.786	3,839,556
2023-07-21	6.740	6.810	6.700	6.750	6.726	3,074,126
2023-07-20	6.850	6.930	6.740	6.740	6.716	5,007,199
2023-07-19	6.800	6.910	6.780	6.870	6.845	4,476,601
2023-07-18	6.770	6.810	6.740	6.770	6.746	3,507,134
2023-07-17	6.870	6.870	6.700	6.750	6.726	5,497,599
2023-07-14	6.690	6.950	6.660	6.860	6.835	11,497,693
2023-07-13	6.600	6.720	6.560	6.700	6.676	8,466,000
2023-07-12	6.780	6.780	6.500	6.560	6.536	13,369,237
2023-07-11	6.940	6.940	6.740	6.780	6.756	8,258,901
2023-07-10	6.890	6.990	6.840	6.870	6.845	5,132,300
2023-07-07	6.850	6.960	6.810	6.890	6.865	4,432,520
2023-07-06	6.980	6.990	6.860	6.880	6.855	5,262,091
2023-07-05	7.170	7.170	6.940	6.980	6.955	9,741,094
2023-07-04	7.080	7.300	7.060	7.170	7.144	9,792,676
2023-07-03	7.100	7.150	7.040	7.050	7.025	8,876,801
2023-06-30	7.160	7.200	7.070	7.100	7.075	11,475,889
2023-06-29	7.200	7.230	7.130	7.140	7.114	4,867,800
2023-06-28	7.280	7.280	7.110	7.200	7.174	3,700,678
2023-06-27	7.140	7.300	7.110	7.280	7.254	3,567,051
2023-06-26	7.130	7.210	7.070	7.120	7.094	4,366,218
2023-06-21	7.280	7.280	7.120	7.150	7.124	8,354,718
2023-06-20	7.350	7.390	7.210	7.260	7.234	7,744,181
2023-06-19	7.950	7.960	7.320	7.360	7.334	30,163,806
2023-06-16	7.420	7.930	7.420	7.850	7.822	20,775,335
2023-06-15	7.260	7.430	7.230	7.420	7.393	6,880,298
2023-06-14	7.380	7.410	7.240	7.260	7.234	4,159,300
2023-06-13	7.450	7.470	7.330	7.380	7.354	3,987,953
2023-06-12	7.360	7.500	7.230	7.450	7.423	5,070,408
2023-06-09	7.440	7.500	7.350	7.370	7.344	3,336,900
2023-06-08	7.550	7.550	7.390	7.430	7.403	4,111,800
2023-06-07	7.450	7.600	7.450	7.560	7.533	3,744,700
2023-06-06	7.750	7.870	7.500	7.550	7.523	11,608,274
2023-06-05	7.550	7.750	7.470	7.730	7.702	13,574,064
2023-06-02	7.280	7.500	7.260	7.430	7.403	7,028,953
2023-06-01	7.270	7.320	7.190	7.260	7.234	3,646,546
2023-05-31	7.230	7.330	7.210	7.290	7.264	4,750,837
2023-05-30	7.230	7.360	7.170	7.270	7.244	4,687,613
2023-05-29	7.430	7.440	7.120	7.250	7.224	8,332,600
2023-05-26	7.380	7.450	7.300	7.360	7.334	4,003,496
2023-05-25	7.410	7.540	7.280	7.410	7.383	7,628,803
2023-05-24	7.620	7.660	7.280	7.350	7.324	9,209,527
2023-05-23	7.110	7.660	7.110	7.610	7.583	18,392,219
2023-05-22	7.220	7.230	7.070	7.120	7.094	4,438,000
2023-05-19	7.230	7.280	7.060	7.240	7.214	5,348,766
2023-05-18	7.330	7.360	7.200	7.220	7.194	2,949,886
2023-05-17	7.210	7.350	7.130	7.300	7.274	3,273,900
2023-05-16	7.390	7.390	7.140	7.210	7.184	4,420,119
2023-05-15	7.350	7.350	7.200	7.310	7.284	6,136,719
2023-05-12	7.320	7.440	7.160	7.290	7.264	7,991,401
2023-05-11	7.390	7.450	6.640	7.260	7.234	5,758,700
2023-05-10	7.510	7.510	7.320	7.380	7.354	4,669,135
2023-05-09	7.770	7.780	7.470	7.470	7.443	6,519,311
2023-05-08	7.680	7.790	7.620	7.750	7.722	7,741,680

← NewerPage 14 of 21 · 1,219 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.