Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.190 | 5.330 | 5.160 | 5.290 | 5.271 | 14,901,700 |
| 2025-04-24 | 5.150 | 5.260 | 5.100 | 5.170 | 5.151 | 8,403,100 |
| 2025-04-23 | 5.130 | 5.180 | 5.100 | 5.150 | 5.132 | 5,837,082 |
| 2025-04-22 | 5.120 | 5.190 | 5.060 | 5.110 | 5.092 | 6,220,800 |
| 2025-04-21 | 5.050 | 5.140 | 5.020 | 5.120 | 5.102 | 6,738,600 |
| 2025-04-18 | 5.040 | 5.100 | 5.000 | 5.060 | 5.042 | 5,721,200 |
| 2025-04-17 | 4.980 | 5.110 | 4.980 | 5.040 | 5.022 | 5,942,109 |
| 2025-04-16 | 5.080 | 5.100 | 4.880 | 5.010 | 4.992 | 7,640,301 |
| 2025-04-15 | 5.030 | 5.090 | 4.970 | 5.070 | 5.052 | 5,772,600 |
| 2025-04-14 | 4.940 | 5.070 | 4.940 | 5.040 | 5.022 | 6,846,201 |
| 2025-04-11 | 4.860 | 4.950 | 4.830 | 4.910 | 4.892 | 6,764,500 |
| 2025-04-10 | 4.830 | 4.970 | 4.830 | 4.880 | 4.863 | 9,683,700 |
| 2025-04-09 | 4.480 | 4.840 | 4.210 | 4.820 | 4.803 | 16,818,700 |
| 2025-04-08 | 4.720 | 4.870 | 4.500 | 4.570 | 4.554 | 18,799,835 |
| 2025-04-07 | 5.170 | 5.220 | 4.910 | 4.910 | 4.892 | 11,131,355 |
| 2025-04-03 | 5.300 | 5.470 | 5.300 | 5.450 | 5.430 | 6,587,502 |
| 2025-04-02 | 5.390 | 5.440 | 5.340 | 5.410 | 5.391 | 6,956,500 |
| 2025-04-01 | 5.290 | 5.510 | 5.290 | 5.420 | 5.401 | 10,971,669 |
| 2025-03-31 | 5.480 | 5.520 | 5.220 | 5.280 | 5.261 | 12,719,910 |
| 2025-03-28 | 5.650 | 5.650 | 5.450 | 5.520 | 5.500 | 10,775,100 |
| 2025-03-27 | 5.710 | 5.770 | 5.620 | 5.650 | 5.630 | 10,139,901 |
| 2025-03-26 | 5.650 | 5.750 | 5.620 | 5.730 | 5.709 | 9,616,700 |
| 2025-03-25 | 5.700 | 5.700 | 5.590 | 5.650 | 5.630 | 10,317,200 |
| 2025-03-24 | 5.850 | 5.880 | 5.560 | 5.640 | 5.620 | 15,411,200 |
| 2025-03-21 | 5.790 | 5.970 | 5.770 | 5.830 | 5.809 | 20,589,600 |
| 2025-03-20 | 5.880 | 5.900 | 5.760 | 5.770 | 5.749 | 11,949,400 |
| 2025-03-19 | 5.860 | 5.940 | 5.770 | 5.880 | 5.859 | 18,819,061 |
| 2025-03-18 | 5.770 | 5.940 | 5.680 | 5.860 | 5.839 | 27,025,571 |
| 2025-03-17 | 5.500 | 5.800 | 5.500 | 5.710 | 5.690 | 26,448,388 |
| 2025-03-14 | 5.350 | 5.490 | 5.310 | 5.480 | 5.460 | 14,503,745 |
| 2025-03-13 | 5.370 | 5.390 | 5.280 | 5.360 | 5.341 | 9,698,001 |
| 2025-03-12 | 5.430 | 5.440 | 5.380 | 5.380 | 5.361 | 7,396,300 |
| 2025-03-11 | 5.380 | 5.430 | 5.340 | 5.420 | 5.401 | 7,926,700 |
| 2025-03-10 | 5.420 | 5.520 | 5.380 | 5.430 | 5.411 | 9,796,401 |
| 2025-03-07 | 5.450 | 5.540 | 5.390 | 5.420 | 5.401 | 10,892,641 |
| 2025-03-06 | 5.460 | 5.510 | 5.360 | 5.480 | 5.460 | 10,637,688 |
| 2025-03-05 | 5.500 | 5.530 | 5.330 | 5.460 | 5.440 | 13,765,839 |
| 2025-03-04 | 5.490 | 5.530 | 5.440 | 5.530 | 5.510 | 7,714,701 |
| 2025-03-03 | 5.470 | 5.600 | 5.450 | 5.510 | 5.490 | 14,189,402 |
| 2025-02-28 | 5.640 | 5.660 | 5.450 | 5.480 | 5.460 | 14,717,300 |
| 2025-02-27 | 5.590 | 5.650 | 5.480 | 5.640 | 5.620 | 16,656,901 |
| 2025-02-26 | 5.510 | 5.590 | 5.490 | 5.580 | 5.560 | 13,672,302 |
| 2025-02-25 | 5.540 | 5.580 | 5.460 | 5.490 | 5.470 | 9,564,401 |
| 2025-02-24 | 5.500 | 5.590 | 5.480 | 5.530 | 5.510 | 11,553,600 |
| 2025-02-21 | 5.600 | 5.620 | 5.450 | 5.520 | 5.500 | 12,654,601 |
| 2025-02-20 | 5.600 | 5.630 | 5.530 | 5.610 | 5.590 | 8,827,000 |
| 2025-02-19 | 5.520 | 5.620 | 5.470 | 5.580 | 5.560 | 9,269,591 |
| 2025-02-18 | 5.700 | 5.710 | 5.490 | 5.520 | 5.500 | 12,050,100 |
| 2025-02-17 | 5.560 | 5.710 | 5.530 | 5.700 | 5.680 | 14,769,002 |
| 2025-02-14 | 5.610 | 5.650 | 5.540 | 5.550 | 5.530 | 9,352,900 |
| 2025-02-13 | 5.630 | 5.690 | 5.590 | 5.610 | 5.590 | 9,180,400 |
| 2025-02-12 | 5.650 | 5.700 | 5.560 | 5.640 | 5.620 | 11,077,900 |
| 2025-02-11 | 5.740 | 5.800 | 5.600 | 5.660 | 5.640 | 14,423,500 |
| 2025-02-10 | 5.570 | 5.760 | 5.570 | 5.760 | 5.739 | 12,808,600 |
| 2025-02-07 | 5.410 | 5.650 | 5.400 | 5.570 | 5.550 | 16,793,103 |
| 2025-02-06 | 5.420 | 5.430 | 5.300 | 5.420 | 5.401 | 12,565,400 |
| 2025-02-05 | 5.350 | 5.430 | 5.330 | 5.390 | 5.371 | 9,851,501 |
| 2025-01-27 | 5.310 | 5.430 | 5.280 | 5.330 | 5.311 | 11,841,501 |
| 2025-01-24 | 5.270 | 5.300 | 5.200 | 5.300 | 5.281 | 7,826,600 |
| 2025-01-23 | 5.270 | 5.430 | 5.220 | 5.260 | 5.241 | 11,268,406 |
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.