Xinjiang International Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.230	5.340	5.230	5.310	5.291	9,466,055
2022-05-10	5.200	5.270	5.130	5.240	5.221	6,846,002
2022-05-09	5.180	5.320	5.170	5.270	5.251	6,384,813
2022-05-06	5.220	5.290	5.140	5.210	5.191	7,252,302
2022-05-05	5.250	5.330	5.140	5.300	5.281	7,478,215
2022-04-29	4.980	5.240	4.980	5.170	5.151	10,127,521
2022-04-28	5.190	5.200	4.870	4.950	4.932	9,692,387
2022-04-27	5.000	5.200	4.820	5.200	5.181	10,143,764
2022-04-26	5.350	5.400	5.010	5.080	5.062	10,104,346
2022-04-25	5.800	5.800	5.280	5.290	5.271	12,539,684
2022-04-22	5.800	5.880	5.610	5.860	5.839	9,560,935
2022-04-21	6.100	6.160	5.790	5.800	5.779	14,746,600
2022-04-20	6.210	6.360	6.070	6.130	6.108	11,716,000
2022-04-19	6.100	6.240	6.060	6.240	6.218	10,431,694
2022-04-18	6.050	6.120	5.900	6.110	6.088	9,972,330
2022-04-15	6.160	6.290	6.080	6.090	6.068	12,239,530
2022-04-14	6.180	6.240	6.110	6.180	6.158	9,523,500
2022-04-13	6.140	6.300	6.080	6.170	6.148	12,895,202
2022-04-12	5.940	6.190	5.850	6.150	6.128	11,669,388
2022-04-11	6.110	6.220	5.910	5.940	5.919	12,082,925
2022-04-08	6.220	6.300	6.040	6.110	6.088	17,124,404
2022-04-07	6.160	6.590	6.020	6.290	6.267	29,764,847
2022-04-06	5.940	6.100	5.910	6.090	6.068	12,281,817
2022-04-01	5.960	5.980	5.900	5.900	5.879	9,325,233
2022-03-31	5.890	6.080	5.870	6.010	5.988	11,957,635
2022-03-30	5.880	5.890	5.830	5.890	5.869	7,324,191
2022-03-29	5.960	5.980	5.810	5.850	5.829	9,002,873
2022-03-28	5.950	6.050	5.810	5.970	5.949	10,472,434
2022-03-25	5.920	6.060	5.900	6.000	5.979	8,989,552
2022-03-24	6.090	6.130	5.910	5.930	5.909	10,598,200
2022-03-23	6.060	6.120	6.040	6.040	6.018	9,370,880
2022-03-22	6.150	6.190	6.060	6.100	6.078	10,878,501
2022-03-21	6.100	6.180	6.010	6.080	6.058	10,710,765
2022-03-18	6.050	6.210	6.040	6.110	6.088	12,415,401
2022-03-17	5.910	6.080	5.910	6.030	6.008	12,323,768
2022-03-16	5.850	5.960	5.680	5.910	5.889	15,782,713
2022-03-15	6.240	6.280	5.700	5.730	5.709	20,392,397
2022-03-14	6.540	6.580	6.250	6.260	6.238	12,490,316
2022-03-11	6.590	6.650	6.380	6.540	6.517	16,739,414
2022-03-10	6.600	6.820	6.540	6.720	6.696	18,427,102
2022-03-09	6.900	6.900	6.380	6.670	6.646	23,186,860
2022-03-08	6.900	6.970	6.730	6.900	6.875	22,465,920
2022-03-07	7.390	7.410	6.990	7.030	7.005	27,045,159
2022-03-04	7.390	7.390	7.000	7.170	7.144	44,433,746
2022-03-03	7.350	7.690	7.300	7.630	7.603	64,040,803
2022-03-02	7.250	7.380	7.020	7.230	7.204	38,680,632
2022-03-01	7.030	7.130	6.900	7.030	7.005	36,163,143
2022-02-28	7.300	7.700	7.050	7.240	7.214	60,919,834
2022-02-25	6.800	7.280	6.700	7.070	7.045	51,347,472
2022-02-24	6.750	7.340	6.650	6.920	6.895	59,995,018
2022-02-23	6.700	6.810	6.580	6.670	6.646	30,802,806
2022-02-22	6.380	6.990	6.350	6.820	6.796	49,502,859
2022-02-21	6.250	6.380	6.190	6.350	6.327	10,378,403
2022-02-18	6.110	6.200	6.100	6.180	6.158	7,109,563
2022-02-17	6.220	6.220	6.110	6.160	6.138	7,602,270
2022-02-16	6.180	6.250	6.150	6.220	6.198	6,934,900
2022-02-15	6.280	6.320	6.100	6.170	6.148	8,941,263
2022-02-14	6.430	6.500	6.260	6.300	6.277	7,531,930
2022-02-11	6.520	6.550	6.270	6.300	6.277	9,725,805
2022-02-10	6.580	6.670	6.480	6.530	6.507	8,122,470

← NewerPage 19 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.