Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.620 | 7.700 | 7.530 | 7.690 | 7.662 | 4,617,701 |
| 2023-05-04 | 7.560 | 7.620 | 7.450 | 7.600 | 7.573 | 4,694,901 |
| 2023-04-28 | 7.440 | 7.630 | 7.440 | 7.560 | 7.533 | 8,332,000 |
| 2023-04-27 | 7.200 | 7.440 | 7.080 | 7.430 | 7.403 | 8,253,687 |
| 2023-04-26 | 7.170 | 7.330 | 7.120 | 7.300 | 7.274 | 5,734,840 |
| 2023-04-25 | 7.310 | 7.350 | 7.090 | 7.210 | 7.184 | 7,768,597 |
| 2023-04-24 | 7.290 | 7.470 | 7.100 | 7.350 | 7.324 | 10,409,250 |
| 2023-04-21 | 7.850 | 7.860 | 7.300 | 7.320 | 7.294 | 13,542,400 |
| 2023-04-20 | 7.970 | 7.990 | 7.640 | 7.820 | 7.792 | 14,180,539 |
| 2023-04-19 | 8.180 | 8.180 | 7.930 | 7.970 | 7.941 | 10,947,746 |
| 2023-04-18 | 8.270 | 8.270 | 8.120 | 8.180 | 8.151 | 8,125,853 |
| 2023-04-17 | 8.160 | 8.330 | 8.120 | 8.250 | 8.220 | 9,909,002 |
| 2023-04-14 | 8.250 | 8.250 | 8.080 | 8.160 | 8.131 | 8,451,101 |
| 2023-04-13 | 8.210 | 8.350 | 8.090 | 8.210 | 8.181 | 14,828,722 |
| 2023-04-12 | 8.170 | 8.250 | 8.050 | 8.110 | 8.081 | 8,150,901 |
| 2023-04-11 | 8.130 | 8.220 | 8.020 | 8.170 | 8.141 | 8,846,700 |
| 2023-04-10 | 7.840 | 8.380 | 7.800 | 8.120 | 8.091 | 18,137,238 |
| 2023-04-07 | 7.890 | 7.980 | 7.770 | 7.800 | 7.772 | 6,337,000 |
| 2023-04-06 | 8.030 | 8.030 | 7.810 | 7.890 | 7.862 | 8,353,357 |
| 2023-04-04 | 8.100 | 8.350 | 7.950 | 8.000 | 7.971 | 15,839,700 |
| 2023-04-03 | 7.630 | 8.050 | 7.630 | 8.030 | 8.001 | 13,983,878 |
| 2023-03-31 | 7.520 | 7.640 | 7.490 | 7.600 | 7.573 | 4,713,902 |
| 2023-03-30 | 7.650 | 7.650 | 7.480 | 7.520 | 7.493 | 5,531,300 |
| 2023-03-29 | 7.880 | 7.890 | 7.600 | 7.610 | 7.583 | 8,812,900 |
| 2023-03-28 | 7.960 | 8.050 | 7.820 | 7.880 | 7.852 | 8,246,740 |
| 2023-03-27 | 7.870 | 7.940 | 7.790 | 7.820 | 7.792 | 4,468,100 |
| 2023-03-24 | 7.880 | 7.910 | 7.760 | 7.870 | 7.842 | 5,747,301 |
| 2023-03-23 | 7.950 | 7.960 | 7.790 | 7.890 | 7.862 | 5,451,201 |
| 2023-03-22 | 8.010 | 8.040 | 7.900 | 7.930 | 7.902 | 6,324,010 |
| 2023-03-21 | 8.040 | 8.050 | 7.930 | 7.980 | 7.951 | 4,570,467 |
| 2023-03-20 | 8.050 | 8.120 | 7.970 | 8.020 | 7.991 | 5,517,166 |
| 2023-03-17 | 8.080 | 8.150 | 7.980 | 8.060 | 8.031 | 7,005,900 |
| 2023-03-16 | 8.100 | 8.210 | 8.010 | 8.020 | 7.991 | 7,988,101 |
| 2023-03-15 | 7.790 | 8.200 | 7.780 | 8.190 | 8.161 | 12,082,430 |
| 2023-03-14 | 7.910 | 8.000 | 7.700 | 7.790 | 7.762 | 7,274,100 |
| 2023-03-13 | 8.050 | 8.220 | 7.890 | 8.010 | 7.981 | 9,702,767 |
| 2023-03-10 | 7.950 | 7.980 | 7.830 | 7.860 | 7.832 | 6,526,800 |
| 2023-03-09 | 8.160 | 8.160 | 7.960 | 7.980 | 7.951 | 6,777,388 |
| 2023-03-08 | 8.050 | 8.150 | 8.020 | 8.120 | 8.091 | 6,110,165 |
| 2023-03-07 | 8.180 | 8.280 | 8.080 | 8.110 | 8.081 | 9,530,082 |
| 2023-03-06 | 8.100 | 8.210 | 8.050 | 8.140 | 8.111 | 5,937,370 |
| 2023-03-03 | 8.070 | 8.110 | 7.990 | 8.070 | 8.041 | 4,946,600 |
| 2023-03-02 | 8.160 | 8.160 | 7.980 | 8.020 | 7.991 | 6,558,938 |
| 2023-03-01 | 8.120 | 8.140 | 8.070 | 8.130 | 8.101 | 3,748,700 |
| 2023-02-28 | 8.050 | 8.110 | 8.020 | 8.090 | 8.061 | 6,251,102 |
| 2023-02-27 | 8.130 | 8.280 | 8.030 | 8.050 | 8.021 | 10,251,899 |
| 2023-02-24 | 8.070 | 8.130 | 8.000 | 8.080 | 8.051 | 3,298,500 |
| 2023-02-23 | 8.100 | 8.130 | 7.990 | 8.050 | 8.021 | 5,836,100 |
| 2023-02-22 | 8.110 | 8.140 | 8.050 | 8.090 | 8.061 | 5,022,442 |
| 2023-02-21 | 8.170 | 8.260 | 8.120 | 8.160 | 8.131 | 5,066,237 |
| 2023-02-20 | 8.130 | 8.210 | 8.070 | 8.130 | 8.101 | 5,550,189 |
| 2023-02-17 | 8.070 | 8.190 | 8.070 | 8.110 | 8.081 | 6,199,665 |
| 2023-02-16 | 8.350 | 8.350 | 7.960 | 8.010 | 7.981 | 11,535,780 |
| 2023-02-15 | 8.410 | 8.450 | 8.330 | 8.350 | 8.320 | 5,962,599 |
| 2023-02-14 | 8.390 | 8.480 | 8.350 | 8.390 | 8.360 | 6,750,598 |
| 2023-02-13 | 8.420 | 8.460 | 8.300 | 8.390 | 8.360 | 8,790,580 |
| 2023-02-10 | 8.370 | 8.540 | 8.350 | 8.450 | 8.420 | 10,439,500 |
| 2023-02-09 | 8.320 | 8.380 | 8.240 | 8.370 | 8.340 | 11,038,646 |
| 2023-02-08 | 8.300 | 8.440 | 8.230 | 8.360 | 8.330 | 11,569,795 |
| 2023-02-07 | 8.290 | 8.300 | 8.160 | 8.300 | 8.270 | 7,956,525 |
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.