Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.340 | 8.340 | 7.950 | 8.140 | 8.111 | 22,361,807 |
| 2022-08-03 | 7.660 | 8.450 | 7.660 | 8.000 | 7.971 | 29,581,667 |
| 2022-08-02 | 7.580 | 7.850 | 7.170 | 7.710 | 7.682 | 26,382,905 |
| 2022-08-01 | 7.500 | 7.670 | 7.420 | 7.590 | 7.563 | 12,458,643 |
| 2022-07-29 | 7.590 | 7.710 | 7.490 | 7.560 | 7.533 | 9,342,832 |
| 2022-07-28 | 7.570 | 7.690 | 7.550 | 7.630 | 7.603 | 13,486,943 |
| 2022-07-27 | 7.570 | 7.750 | 7.470 | 7.560 | 7.533 | 10,058,906 |
| 2022-07-26 | 7.280 | 7.600 | 7.080 | 7.580 | 7.553 | 18,262,293 |
| 2022-07-25 | 7.650 | 7.650 | 7.200 | 7.240 | 7.214 | 17,912,697 |
| 2022-07-22 | 7.510 | 7.750 | 7.450 | 7.610 | 7.583 | 13,870,611 |
| 2022-07-21 | 7.630 | 7.640 | 7.420 | 7.510 | 7.483 | 11,154,603 |
| 2022-07-20 | 7.350 | 7.770 | 7.290 | 7.640 | 7.613 | 19,251,378 |
| 2022-07-19 | 7.170 | 7.370 | 7.170 | 7.310 | 7.284 | 11,157,279 |
| 2022-07-18 | 7.100 | 7.300 | 7.030 | 7.200 | 7.174 | 21,121,951 |
| 2022-07-15 | 7.190 | 7.410 | 7.110 | 7.140 | 7.114 | 21,473,462 |
| 2022-07-14 | 7.180 | 7.250 | 7.080 | 7.170 | 7.144 | 13,743,889 |
| 2022-07-13 | 7.080 | 7.250 | 7.010 | 7.170 | 7.144 | 15,267,029 |
| 2022-07-12 | 7.060 | 7.200 | 6.980 | 7.120 | 7.094 | 16,037,323 |
| 2022-07-11 | 7.020 | 7.170 | 6.910 | 7.010 | 6.985 | 12,963,600 |
| 2022-07-08 | 6.950 | 7.180 | 6.890 | 7.020 | 6.995 | 22,763,493 |
| 2022-07-07 | 6.850 | 7.180 | 6.790 | 6.880 | 6.855 | 25,385,322 |
| 2022-07-06 | 6.670 | 6.890 | 6.630 | 6.850 | 6.825 | 15,934,700 |
| 2022-07-05 | 6.760 | 6.800 | 6.620 | 6.720 | 6.696 | 11,346,300 |
| 2022-07-04 | 6.650 | 6.830 | 6.470 | 6.760 | 6.736 | 15,137,454 |
| 2022-07-01 | 6.670 | 6.810 | 6.630 | 6.690 | 6.666 | 14,847,010 |
| 2022-06-30 | 6.480 | 6.830 | 6.480 | 6.700 | 6.676 | 22,958,274 |
| 2022-06-29 | 6.660 | 6.660 | 6.410 | 6.470 | 6.447 | 20,848,688 |
| 2022-06-28 | 6.460 | 6.680 | 6.420 | 6.590 | 6.566 | 22,996,904 |
| 2022-06-27 | 6.470 | 6.550 | 6.330 | 6.420 | 6.397 | 23,920,457 |
| 2022-06-24 | 6.100 | 6.680 | 6.050 | 6.450 | 6.427 | 46,353,265 |
| 2022-06-23 | 5.840 | 6.080 | 5.830 | 6.070 | 6.048 | 11,991,843 |
| 2022-06-22 | 5.880 | 5.930 | 5.820 | 5.860 | 5.839 | 7,112,803 |
| 2022-06-21 | 5.950 | 5.980 | 5.840 | 5.880 | 5.859 | 8,807,781 |
| 2022-06-20 | 5.900 | 5.990 | 5.830 | 5.940 | 5.919 | 10,029,578 |
| 2022-06-17 | 5.940 | 6.030 | 5.900 | 5.950 | 5.929 | 10,468,773 |
| 2022-06-16 | 6.100 | 6.200 | 5.900 | 6.000 | 5.979 | 19,710,926 |
| 2022-06-15 | 6.090 | 6.310 | 6.040 | 6.140 | 6.118 | 30,487,715 |
| 2022-06-14 | 5.840 | 6.220 | 5.780 | 6.200 | 6.178 | 30,464,229 |
| 2022-06-13 | 5.930 | 6.010 | 5.780 | 5.870 | 5.849 | 12,775,888 |
| 2022-06-10 | 5.810 | 6.040 | 5.720 | 5.970 | 5.949 | 21,622,189 |
| 2022-06-09 | 5.790 | 6.000 | 5.720 | 5.920 | 5.899 | 25,964,302 |
| 2022-06-08 | 5.870 | 5.870 | 5.580 | 5.750 | 5.729 | 14,797,945 |
| 2022-06-07 | 5.740 | 5.820 | 5.630 | 5.790 | 5.769 | 11,988,000 |
| 2022-06-06 | 5.700 | 5.780 | 5.630 | 5.720 | 5.700 | 11,004,900 |
| 2022-06-02 | 5.730 | 5.730 | 5.600 | 5.660 | 5.640 | 6,914,600 |
| 2022-06-01 | 5.720 | 5.780 | 5.650 | 5.730 | 5.709 | 6,792,100 |
| 2022-05-31 | 5.850 | 5.860 | 5.690 | 5.750 | 5.729 | 8,164,800 |
| 2022-05-30 | 5.900 | 5.960 | 5.780 | 5.820 | 5.799 | 8,642,166 |
| 2022-05-27 | 5.770 | 5.940 | 5.750 | 5.870 | 5.849 | 11,552,400 |
| 2022-05-26 | 5.710 | 5.780 | 5.610 | 5.740 | 5.719 | 6,602,900 |
| 2022-05-25 | 5.550 | 5.710 | 5.550 | 5.710 | 5.690 | 5,364,901 |
| 2022-05-24 | 5.800 | 5.840 | 5.530 | 5.550 | 5.530 | 9,861,841 |
| 2022-05-23 | 5.720 | 5.790 | 5.650 | 5.790 | 5.769 | 7,534,381 |
| 2022-05-20 | 5.600 | 5.730 | 5.560 | 5.680 | 5.660 | 8,323,600 |
| 2022-05-19 | 5.490 | 5.620 | 5.430 | 5.610 | 5.590 | 8,474,787 |
| 2022-05-18 | 5.410 | 5.600 | 5.350 | 5.520 | 5.500 | 10,423,018 |
| 2022-05-17 | 5.380 | 5.470 | 5.330 | 5.410 | 5.391 | 9,236,759 |
| 2022-05-16 | 5.320 | 5.390 | 5.320 | 5.350 | 5.331 | 5,934,800 |
| 2022-05-13 | 5.300 | 5.350 | 5.260 | 5.320 | 5.301 | 5,150,972 |
| 2022-05-12 | 5.320 | 5.370 | 5.230 | 5.290 | 5.271 | 8,274,324 |
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.