Xinjiang International Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.140	8.350	8.080	8.290	8.260	19,461,901
2023-02-03	8.180	8.200	8.070	8.090	8.061	10,028,100
2023-02-02	8.200	8.260	8.140	8.200	8.171	8,949,945
2023-02-01	8.400	8.400	8.150	8.200	8.171	14,663,476
2023-01-31	8.240	8.420	8.180	8.350	8.320	16,987,685
2023-01-30	8.090	8.270	8.020	8.250	8.220	17,165,066
2023-01-20	7.540	7.850	7.520	7.800	7.772	12,586,958
2023-01-19	7.560	7.580	7.470	7.500	7.473	6,273,189
2023-01-18	7.500	7.590	7.490	7.570	7.543	4,630,800
2023-01-17	7.530	7.560	7.400	7.500	7.473	5,409,416
2023-01-16	7.590	7.600	7.490	7.550	7.523	4,998,422
2023-01-13	7.520	7.590	7.460	7.560	7.533	5,806,244
2023-01-12	7.500	7.560	7.420	7.460	7.433	4,991,421
2023-01-11	7.400	7.740	7.400	7.530	7.503	9,992,577
2023-01-10	7.500	7.580	7.390	7.560	7.533	5,802,977
2023-01-09	7.520	7.660	7.460	7.540	7.513	8,798,000
2023-01-06	7.730	7.730	7.470	7.520	7.493	10,053,000
2023-01-05	7.490	7.840	7.470	7.730	7.702	16,753,500
2023-01-04	7.230	7.550	7.150	7.490	7.463	14,093,264
2023-01-03	6.990	7.260	6.950	7.220	7.194	10,536,524
2022-12-30	6.990	7.010	6.890	6.960	6.935	8,141,300
2022-12-29	6.910	6.970	6.800	6.940	6.915	9,222,615
2022-12-28	6.920	7.010	6.830	6.920	6.895	9,832,761
2022-12-27	7.080	7.130	6.880	6.920	6.895	14,253,279
2022-12-26	6.850	7.160	6.840	7.060	7.035	19,624,468
2022-12-23	6.670	7.090	6.670	6.800	6.776	37,129,168
2022-12-22	7.880	7.930	7.030	7.030	7.005	15,318,400
2022-12-21	7.990	8.190	7.770	7.810	7.782	15,880,317
2022-12-20	8.780	8.880	8.000	8.000	7.971	22,216,832
2022-12-19	8.850	8.930	8.710	8.890	8.858	12,123,058
2022-12-16	8.880	9.050	8.760	8.890	8.858	8,818,891
2022-12-15	8.880	8.980	8.770	8.880	8.848	8,316,501
2022-12-14	8.890	8.940	8.650	8.810	8.778	13,075,156
2022-12-13	8.930	9.110	8.860	8.890	8.858	7,579,300
2022-12-12	9.250	9.450	8.870	8.880	8.848	15,644,900
2022-12-09	9.340	9.360	9.120	9.200	9.167	8,101,030
2022-12-08	9.260	9.470	9.080	9.290	9.257	10,397,100
2022-12-07	9.290	9.320	9.050	9.250	9.217	11,073,841
2022-12-06	9.780	9.780	9.080	9.320	9.287	21,864,941
2022-12-05	9.490	9.880	9.480	9.780	9.745	13,556,000
2022-12-02	9.320	9.550	9.260	9.500	9.466	10,453,259
2022-12-01	9.380	9.480	9.280	9.320	9.287	9,120,401
2022-11-30	9.280	9.460	9.210	9.340	9.307	10,242,404
2022-11-29	9.310	9.370	9.170	9.290	9.257	13,392,811
2022-11-28	9.080	9.290	9.010	9.280	9.247	13,181,056
2022-11-25	9.230	9.280	9.030	9.080	9.047	9,989,643
2022-11-24	8.930	9.230	8.910	9.230	9.197	16,878,147
2022-11-23	8.720	9.030	8.700	8.930	8.898	13,099,020
2022-11-22	8.580	8.880	8.550	8.760	8.729	12,808,585
2022-11-21	8.680	8.760	8.560	8.580	8.549	8,439,233
2022-11-18	8.800	8.880	8.740	8.750	8.719	5,215,950
2022-11-17	8.750	8.960	8.690	8.820	8.788	6,725,935
2022-11-16	8.810	8.880	8.750	8.780	8.749	5,219,595
2022-11-15	8.840	8.860	8.660	8.850	8.818	9,724,792
2022-11-14	8.970	9.180	8.790	8.840	8.808	11,933,182
2022-11-11	8.720	9.040	8.590	8.940	8.908	17,846,257
2022-11-10	8.610	8.650	8.420	8.540	8.509	8,234,200
2022-11-09	8.600	8.750	8.590	8.690	8.659	9,928,871
2022-11-08	8.330	8.690	8.190	8.600	8.569	13,781,699
2022-11-07	8.350	8.470	8.290	8.380	8.350	9,559,402

← NewerPage 16 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.