Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.270 | 8.440 | 8.210 | 8.290 | 8.260 | 10,232,923 |
| 2022-11-03 | 8.250 | 8.300 | 8.170 | 8.230 | 8.200 | 7,760,998 |
| 2022-11-02 | 8.550 | 8.550 | 8.200 | 8.270 | 8.240 | 12,390,479 |
| 2022-11-01 | 8.440 | 8.620 | 8.390 | 8.500 | 8.470 | 8,618,809 |
| 2022-10-31 | 8.010 | 8.450 | 8.010 | 8.390 | 8.360 | 12,950,400 |
| 2022-10-28 | 8.280 | 8.460 | 8.100 | 8.110 | 8.081 | 12,773,902 |
| 2022-10-27 | 8.810 | 8.860 | 8.410 | 8.480 | 8.450 | 14,085,187 |
| 2022-10-26 | 8.690 | 9.050 | 8.670 | 8.780 | 8.749 | 16,989,774 |
| 2022-10-25 | 9.050 | 9.120 | 8.620 | 8.690 | 8.659 | 27,599,173 |
| 2022-10-24 | 10.000 | 10.000 | 8.990 | 9.100 | 9.067 | 50,175,993 |
| 2022-10-21 | 9.020 | 9.350 | 8.970 | 9.230 | 9.197 | 16,965,910 |
| 2022-10-20 | 9.020 | 9.090 | 8.880 | 8.980 | 8.948 | 11,728,800 |
| 2022-10-19 | 8.950 | 9.160 | 8.830 | 9.020 | 8.988 | 14,258,744 |
| 2022-10-18 | 8.900 | 9.160 | 8.800 | 8.960 | 8.928 | 18,654,594 |
| 2022-10-17 | 8.360 | 8.830 | 8.330 | 8.810 | 8.778 | 18,480,338 |
| 2022-10-14 | 8.170 | 8.430 | 8.110 | 8.350 | 8.320 | 13,438,799 |
| 2022-10-13 | 8.030 | 8.190 | 7.990 | 8.120 | 8.091 | 11,023,487 |
| 2022-10-12 | 7.940 | 8.060 | 7.720 | 8.040 | 8.011 | 9,317,642 |
| 2022-10-11 | 7.880 | 8.030 | 7.680 | 8.000 | 7.971 | 9,298,212 |
| 2022-10-10 | 7.880 | 8.480 | 7.820 | 7.860 | 7.832 | 18,431,210 |
| 2022-09-30 | 7.770 | 7.850 | 7.620 | 7.820 | 7.792 | 7,836,099 |
| 2022-09-29 | 7.890 | 8.010 | 7.670 | 7.730 | 7.702 | 7,505,702 |
| 2022-09-28 | 7.940 | 8.050 | 7.580 | 7.800 | 7.772 | 13,895,499 |
| 2022-09-27 | 7.830 | 8.010 | 7.100 | 7.860 | 7.832 | 18,111,290 |
| 2022-09-26 | 8.050 | 8.160 | 7.800 | 7.890 | 7.862 | 13,714,691 |
| 2022-09-23 | 8.330 | 8.380 | 8.130 | 8.170 | 8.141 | 8,061,779 |
| 2022-09-22 | 8.340 | 8.490 | 8.290 | 8.330 | 8.300 | 9,652,840 |
| 2022-09-21 | 8.400 | 8.460 | 8.050 | 8.330 | 8.300 | 14,033,097 |
| 2022-09-20 | 8.420 | 8.730 | 8.410 | 8.420 | 8.390 | 11,496,454 |
| 2022-09-19 | 8.160 | 8.750 | 8.100 | 8.430 | 8.400 | 17,912,482 |
| 2022-09-16 | 8.020 | 8.390 | 7.680 | 8.250 | 8.220 | 23,985,571 |
| 2022-09-15 | 9.070 | 9.140 | 8.150 | 8.150 | 8.121 | 35,654,692 |
| 2022-09-14 | 9.170 | 9.320 | 9.020 | 9.060 | 9.028 | 14,166,063 |
| 2022-09-13 | 8.950 | 9.600 | 8.950 | 9.330 | 9.297 | 19,165,531 |
| 2022-09-09 | 9.130 | 9.220 | 8.910 | 9.020 | 8.988 | 9,858,866 |
| 2022-09-08 | 9.330 | 9.370 | 9.120 | 9.140 | 9.107 | 9,717,461 |
| 2022-09-07 | 9.420 | 9.500 | 9.210 | 9.300 | 9.267 | 11,989,086 |
| 2022-09-06 | 9.400 | 9.470 | 9.150 | 9.410 | 9.376 | 15,073,455 |
| 2022-09-05 | 9.090 | 9.480 | 9.050 | 9.380 | 9.346 | 18,618,225 |
| 2022-09-02 | 8.800 | 9.110 | 8.620 | 9.070 | 9.037 | 16,557,557 |
| 2022-09-01 | 8.840 | 8.990 | 8.700 | 8.750 | 8.719 | 11,678,213 |
| 2022-08-31 | 9.240 | 9.250 | 8.760 | 8.800 | 8.768 | 22,076,025 |
| 2022-08-30 | 9.390 | 9.400 | 9.100 | 9.250 | 9.217 | 18,385,614 |
| 2022-08-29 | 9.310 | 9.500 | 9.080 | 9.330 | 9.297 | 26,084,965 |
| 2022-08-26 | 9.000 | 9.350 | 8.540 | 9.310 | 9.277 | 28,534,183 |
| 2022-08-25 | 8.800 | 9.220 | 8.800 | 9.140 | 9.107 | 25,432,298 |
| 2022-08-24 | 8.780 | 8.990 | 8.680 | 8.800 | 8.768 | 24,101,401 |
| 2022-08-23 | 8.350 | 8.760 | 8.350 | 8.730 | 8.699 | 18,714,212 |
| 2022-08-22 | 8.310 | 8.580 | 8.110 | 8.500 | 8.470 | 18,456,918 |
| 2022-08-19 | 8.310 | 8.450 | 8.170 | 8.330 | 8.300 | 12,279,485 |
| 2022-08-18 | 8.390 | 8.390 | 8.120 | 8.350 | 8.320 | 9,546,834 |
| 2022-08-17 | 8.450 | 8.530 | 8.270 | 8.400 | 8.370 | 14,163,892 |
| 2022-08-16 | 8.170 | 8.560 | 8.100 | 8.420 | 8.390 | 19,940,724 |
| 2022-08-15 | 8.110 | 8.210 | 8.020 | 8.170 | 8.141 | 11,224,653 |
| 2022-08-12 | 8.110 | 8.320 | 7.980 | 8.140 | 8.111 | 15,752,285 |
| 2022-08-11 | 8.340 | 8.490 | 8.080 | 8.110 | 8.081 | 14,514,727 |
| 2022-08-10 | 8.320 | 8.480 | 8.240 | 8.320 | 8.290 | 11,737,436 |
| 2022-08-09 | 8.280 | 8.410 | 8.000 | 8.330 | 8.300 | 17,847,808 |
| 2022-08-08 | 8.500 | 8.520 | 8.210 | 8.240 | 8.210 | 19,920,028 |
| 2022-08-05 | 8.210 | 8.600 | 8.190 | 8.550 | 8.519 | 25,399,450 |
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.