Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.380 | 6.470 | 6.320 | 6.430 | 6.407 | 24,888,745 |
| 2026-01-19 | 6.250 | 6.400 | 6.250 | 6.380 | 6.357 | 24,630,991 |
| 2026-01-16 | 6.210 | 6.560 | 6.200 | 6.360 | 6.337 | 41,501,870 |
| 2026-01-15 | 6.260 | 6.270 | 6.160 | 6.210 | 6.188 | 27,923,688 |
| 2026-01-14 | 6.230 | 6.400 | 6.220 | 6.340 | 6.317 | 50,115,441 |
| 2026-01-13 | 6.310 | 6.440 | 6.240 | 6.240 | 6.218 | 60,935,628 |
| 2026-01-12 | 6.500 | 6.570 | 6.240 | 6.300 | 6.277 | 86,259,744 |
| 2026-01-09 | 6.370 | 7.010 | 6.340 | 6.600 | 6.576 | 123,607,731 |
| 2026-01-08 | 5.800 | 6.370 | 5.770 | 6.370 | 6.347 | 30,492,650 |
| 2026-01-07 | 5.840 | 5.910 | 5.760 | 5.790 | 5.769 | 16,839,101 |
| 2026-01-06 | 5.780 | 5.920 | 5.760 | 5.860 | 5.839 | 18,188,800 |
| 2026-01-05 | 5.980 | 6.010 | 5.750 | 5.790 | 5.769 | 19,010,268 |
| 2025-12-31 | 6.000 | 6.000 | 5.740 | 5.780 | 5.759 | 21,456,511 |
| 2025-12-30 | 5.840 | 6.140 | 5.810 | 6.020 | 5.998 | 33,317,045 |
| 2025-12-29 | 5.810 | 5.860 | 5.740 | 5.840 | 5.819 | 15,786,550 |
| 2025-12-26 | 5.790 | 5.970 | 5.760 | 5.810 | 5.789 | 15,124,600 |
| 2025-12-25 | 5.850 | 5.860 | 5.710 | 5.780 | 5.759 | 16,196,300 |
| 2025-12-24 | 5.590 | 5.860 | 5.580 | 5.830 | 5.809 | 24,342,310 |
| 2025-12-23 | 5.590 | 5.690 | 5.560 | 5.600 | 5.580 | 13,593,595 |
| 2025-12-22 | 5.630 | 5.640 | 5.550 | 5.580 | 5.560 | 12,808,706 |
| 2025-12-19 | 5.540 | 5.630 | 5.500 | 5.630 | 5.610 | 10,588,800 |
| 2025-12-18 | 5.430 | 5.570 | 5.410 | 5.510 | 5.490 | 11,591,077 |
| 2025-12-17 | 5.430 | 5.490 | 5.350 | 5.440 | 5.421 | 11,129,712 |
| 2025-12-16 | 5.520 | 5.530 | 5.400 | 5.430 | 5.411 | 11,579,323 |
| 2025-12-15 | 5.480 | 5.590 | 5.410 | 5.550 | 5.530 | 11,403,206 |
| 2025-12-12 | 5.560 | 5.680 | 5.470 | 5.490 | 5.470 | 16,954,981 |
| 2025-12-11 | 5.710 | 5.730 | 5.550 | 5.560 | 5.540 | 13,295,700 |
| 2025-12-10 | 5.820 | 5.830 | 5.700 | 5.710 | 5.690 | 12,863,516 |
| 2025-12-09 | 5.840 | 5.850 | 5.720 | 5.790 | 5.769 | 14,248,500 |
| 2025-12-08 | 5.930 | 5.940 | 5.840 | 5.870 | 5.849 | 12,980,700 |
| 2025-12-05 | 5.810 | 5.890 | 5.780 | 5.880 | 5.859 | 10,554,200 |
| 2025-12-04 | 5.920 | 5.950 | 5.810 | 5.830 | 5.809 | 12,299,842 |
| 2025-12-03 | 5.920 | 5.970 | 5.830 | 5.930 | 5.909 | 15,424,034 |
| 2025-12-02 | 5.890 | 5.960 | 5.790 | 5.930 | 5.909 | 18,545,183 |
| 2025-12-01 | 6.020 | 6.070 | 5.880 | 5.910 | 5.889 | 18,906,542 |
| 2025-11-28 | 5.730 | 6.030 | 5.700 | 6.010 | 5.988 | 23,103,608 |
| 2025-11-27 | 5.760 | 5.820 | 5.720 | 5.740 | 5.719 | 14,927,082 |
| 2025-11-26 | 5.850 | 5.940 | 5.730 | 5.750 | 5.729 | 18,973,600 |
| 2025-11-25 | 5.800 | 5.950 | 5.720 | 5.830 | 5.809 | 22,160,250 |
| 2025-11-24 | 5.760 | 5.850 | 5.670 | 5.790 | 5.769 | 26,301,421 |
| 2025-11-21 | 6.280 | 6.310 | 5.700 | 5.700 | 5.680 | 41,480,300 |
| 2025-11-20 | 6.570 | 6.580 | 6.300 | 6.330 | 6.307 | 23,321,261 |
| 2025-11-19 | 6.690 | 6.780 | 6.470 | 6.490 | 6.467 | 28,476,036 |
| 2025-11-18 | 6.860 | 6.940 | 6.630 | 6.710 | 6.686 | 31,667,516 |
| 2025-11-17 | 6.820 | 6.990 | 6.760 | 6.890 | 6.865 | 28,100,604 |
| 2025-11-14 | 6.670 | 6.940 | 6.670 | 6.850 | 6.825 | 23,737,460 |
| 2025-11-13 | 6.690 | 6.810 | 6.580 | 6.700 | 6.676 | 21,986,622 |
| 2025-11-12 | 6.660 | 6.740 | 6.570 | 6.700 | 6.676 | 27,294,585 |
| 2025-11-11 | 6.600 | 6.740 | 6.500 | 6.670 | 6.646 | 25,835,140 |
| 2025-11-10 | 6.380 | 6.670 | 6.300 | 6.570 | 6.546 | 30,068,439 |
| 2025-11-07 | 6.270 | 6.440 | 6.270 | 6.360 | 6.337 | 17,664,200 |
| 2025-11-06 | 6.280 | 6.310 | 6.220 | 6.260 | 6.238 | 13,934,100 |
| 2025-11-05 | 6.210 | 6.310 | 6.150 | 6.300 | 6.277 | 15,823,290 |
| 2025-11-04 | 6.160 | 6.250 | 6.130 | 6.210 | 6.188 | 19,242,844 |
| 2025-11-03 | 6.080 | 6.170 | 6.070 | 6.160 | 6.138 | 16,468,800 |
| 2025-10-31 | 6.010 | 6.090 | 5.960 | 6.050 | 6.028 | 14,364,900 |
| 2025-10-30 | 6.140 | 6.160 | 6.030 | 6.060 | 6.038 | 12,124,200 |
| 2025-10-29 | 6.140 | 6.220 | 6.070 | 6.140 | 6.118 | 15,891,095 |
| 2025-10-28 | 6.130 | 6.190 | 6.110 | 6.140 | 6.118 | 14,565,694 |
| 2025-10-27 | 6.120 | 6.210 | 6.050 | 6.170 | 6.148 | 19,854,969 |
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.