Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.650 | 5.740 | 5.650 | 5.700 | 5.680 | 8,370,498 |
| 2021-11-08 | 5.690 | 5.760 | 5.650 | 5.670 | 5.650 | 9,850,017 |
| 2021-11-05 | 5.790 | 5.800 | 5.670 | 5.700 | 5.680 | 7,809,199 |
| 2021-11-04 | 5.760 | 5.810 | 5.680 | 5.790 | 5.769 | 7,901,068 |
| 2021-11-03 | 5.750 | 5.850 | 5.660 | 5.760 | 5.739 | 9,666,901 |
| 2021-11-02 | 5.950 | 5.980 | 5.600 | 5.690 | 5.670 | 15,269,500 |
| 2021-11-01 | 5.830 | 6.010 | 5.720 | 5.920 | 5.899 | 14,283,687 |
| 2021-10-29 | 5.620 | 5.830 | 5.590 | 5.780 | 5.759 | 12,483,381 |
| 2021-10-28 | 5.820 | 5.820 | 5.540 | 5.620 | 5.600 | 15,910,717 |
| 2021-10-27 | 6.010 | 6.020 | 5.740 | 5.810 | 5.789 | 14,630,000 |
| 2021-10-26 | 6.050 | 6.080 | 5.940 | 5.980 | 5.959 | 10,152,500 |
| 2021-10-25 | 6.040 | 6.200 | 5.930 | 6.120 | 6.098 | 11,574,846 |
| 2021-10-22 | 6.150 | 6.180 | 5.940 | 5.990 | 5.969 | 13,673,089 |
| 2021-10-21 | 6.250 | 6.300 | 6.110 | 6.150 | 6.128 | 11,884,758 |
| 2021-10-20 | 6.450 | 6.450 | 6.190 | 6.230 | 6.208 | 13,989,505 |
| 2021-10-19 | 6.500 | 6.540 | 6.400 | 6.460 | 6.437 | 10,608,679 |
| 2021-10-18 | 6.350 | 6.540 | 6.290 | 6.530 | 6.507 | 12,131,100 |
| 2021-10-15 | 6.480 | 6.500 | 6.340 | 6.350 | 6.327 | 7,754,900 |
| 2021-10-14 | 6.360 | 6.540 | 6.360 | 6.460 | 6.437 | 6,691,415 |
← NewerPage 21 of 21 · 1,219 trading days
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.