Xinjiang International Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.390	6.600	6.310	6.570	6.546	9,835,100
2022-02-08	6.250	6.400	6.230	6.380	6.357	8,427,300
2022-02-07	6.260	6.390	6.140	6.280	6.258	10,089,007
2022-01-28	6.020	6.150	5.900	6.100	6.078	6,972,575
2022-01-27	6.100	6.210	5.970	5.970	5.949	7,688,445
2022-01-26	6.050	6.230	6.050	6.150	6.128	6,106,040
2022-01-25	6.360	6.360	6.040	6.050	6.028	9,620,489
2022-01-24	6.540	6.540	6.210	6.330	6.307	8,501,300
2022-01-21	6.490	6.570	6.420	6.530	6.507	7,908,462
2022-01-20	6.780	6.900	6.480	6.490	6.467	19,037,749
2022-01-19	6.570	6.840	6.540	6.830	6.806	23,368,364
2022-01-18	6.680	6.680	6.400	6.510	6.487	10,171,806
2022-01-17	6.520	6.820	6.500	6.630	6.606	11,705,831
2022-01-14	6.800	6.810	6.550	6.550	6.527	15,280,663
2022-01-13	6.710	6.950	6.710	6.790	6.766	17,398,039
2022-01-12	6.810	6.840	6.700	6.740	6.716	11,958,568
2022-01-11	6.740	6.820	6.680	6.760	6.736	15,458,251
2022-01-10	6.750	6.750	6.550	6.710	6.686	15,292,026
2022-01-07	6.760	6.910	6.660	6.710	6.686	23,331,692
2022-01-06	6.810	6.850	6.700	6.730	6.706	15,512,227
2022-01-05	6.780	6.950	6.680	6.830	6.806	22,880,807
2022-01-04	6.600	6.880	6.480	6.780	6.756	26,256,533
2021-12-31	6.770	6.800	6.470	6.530	6.507	21,376,204
2021-12-30	6.750	6.990	6.620	6.630	6.606	37,634,867
2021-12-29	7.250	7.260	6.460	6.800	6.776	57,415,896
2021-12-28	6.050	6.600	6.030	6.600	6.576	32,898,865
2021-12-27	5.900	6.010	5.750	6.000	5.979	15,534,955
2021-12-24	6.480	6.500	5.860	5.920	5.899	43,080,076
2021-12-23	6.360	6.550	6.350	6.440	6.417	29,105,040
2021-12-22	6.820	6.860	6.650	6.750	6.726	17,439,200
2021-12-21	6.830	6.900	6.600	6.830	6.806	21,443,069
2021-12-20	7.050	7.200	6.820	6.860	6.835	25,564,188
2021-12-17	7.120	7.270	6.950	7.080	7.055	22,411,413
2021-12-16	6.650	7.250	6.650	7.120	7.094	36,267,096
2021-12-15	6.390	6.860	6.330	6.730	6.706	34,243,968
2021-12-14	6.180	6.460	6.170	6.350	6.327	19,297,669
2021-12-13	6.120	6.400	6.120	6.240	6.218	16,794,702
2021-12-10	6.080	6.180	6.060	6.120	6.098	9,640,900
2021-12-09	6.110	6.190	6.070	6.110	6.088	8,635,121
2021-12-08	6.070	6.140	6.030	6.120	6.098	8,599,576
2021-12-07	6.210	6.220	5.990	6.050	6.028	14,599,829
2021-12-06	6.310	6.380	6.140	6.150	6.128	11,316,599
2021-12-03	6.260	6.390	6.250	6.310	6.287	9,651,663
2021-12-02	6.320	6.430	6.270	6.290	6.267	10,664,100
2021-12-01	6.310	6.350	6.200	6.320	6.297	9,257,319
2021-11-30	6.120	6.450	6.110	6.290	6.267	16,278,431
2021-11-29	6.090	6.140	6.030	6.100	6.078	9,890,010
2021-11-26	6.300	6.310	6.190	6.220	6.198	9,186,490
2021-11-25	6.450	6.500	6.280	6.300	6.277	10,371,611
2021-11-24	6.480	6.610	6.430	6.470	6.447	9,131,524
2021-11-23	6.340	6.600	6.310	6.490	6.467	16,011,031
2021-11-22	6.360	6.390	6.200	6.330	6.307	10,534,023
2021-11-19	6.300	6.400	6.240	6.360	6.337	11,456,984
2021-11-18	6.360	6.550	6.300	6.350	6.327	17,590,105
2021-11-17	6.330	6.360	6.220	6.350	6.327	17,954,279
2021-11-16	6.000	6.360	5.990	6.300	6.277	30,622,199
2021-11-15	5.800	6.020	5.790	5.970	5.949	14,856,557
2021-11-12	5.830	5.870	5.750	5.830	5.809	11,340,870
2021-11-11	5.740	5.870	5.700	5.840	5.819	12,062,142
2021-11-10	5.720	5.760	5.580	5.750	5.729	9,886,962

← NewerPage 20 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.