Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.350 | 5.350 | 5.210 | 5.240 | 5.221 | 8,654,806 |
| 2025-01-21 | 5.520 | 5.550 | 5.300 | 5.320 | 5.301 | 12,299,500 |
| 2025-01-20 | 5.450 | 5.530 | 5.320 | 5.470 | 5.450 | 9,367,501 |
| 2025-01-17 | 5.460 | 5.470 | 5.400 | 5.410 | 5.391 | 8,634,404 |
| 2025-01-16 | 5.530 | 5.560 | 5.420 | 5.470 | 5.450 | 11,965,200 |
| 2025-01-15 | 5.510 | 5.540 | 5.390 | 5.440 | 5.421 | 9,641,900 |
| 2025-01-14 | 5.320 | 5.500 | 5.250 | 5.490 | 5.470 | 13,710,364 |
| 2025-01-13 | 5.220 | 5.350 | 5.130 | 5.290 | 5.271 | 8,323,763 |
| 2025-01-10 | 5.490 | 5.560 | 5.270 | 5.280 | 5.261 | 13,461,866 |
| 2025-01-09 | 5.440 | 5.530 | 5.400 | 5.470 | 5.450 | 7,266,000 |
| 2025-01-08 | 5.580 | 5.640 | 5.320 | 5.490 | 5.470 | 12,068,100 |
| 2025-01-07 | 5.460 | 5.590 | 5.360 | 5.580 | 5.560 | 9,694,001 |
| 2025-01-06 | 5.500 | 5.560 | 5.270 | 5.440 | 5.421 | 10,806,771 |
| 2025-01-03 | 5.870 | 5.910 | 5.430 | 5.510 | 5.490 | 15,505,531 |
| 2025-01-02 | 5.960 | 6.090 | 5.790 | 5.840 | 5.819 | 13,749,500 |
| 2024-12-31 | 6.220 | 6.250 | 5.970 | 6.000 | 5.979 | 12,797,609 |
| 2024-12-30 | 6.410 | 6.460 | 6.130 | 6.200 | 6.178 | 14,605,449 |
| 2024-12-27 | 6.370 | 6.560 | 6.330 | 6.440 | 6.417 | 17,152,900 |
| 2024-12-26 | 6.190 | 6.420 | 6.180 | 6.370 | 6.347 | 16,959,570 |
| 2024-12-25 | 6.220 | 6.290 | 6.000 | 6.180 | 6.158 | 16,411,701 |
| 2024-12-24 | 6.150 | 6.360 | 5.830 | 6.300 | 6.277 | 32,694,864 |
| 2024-12-23 | 6.590 | 6.590 | 6.070 | 6.090 | 6.068 | 31,645,014 |
| 2024-12-20 | 6.440 | 6.680 | 6.410 | 6.600 | 6.576 | 24,870,788 |
| 2024-12-19 | 6.940 | 6.960 | 6.380 | 6.440 | 6.417 | 39,603,402 |
| 2024-12-18 | 7.280 | 7.520 | 6.870 | 6.930 | 6.905 | 52,427,347 |
| 2024-12-17 | 8.060 | 8.150 | 7.600 | 7.600 | 7.573 | 49,942,391 |
| 2024-12-16 | 7.670 | 8.440 | 7.670 | 8.440 | 8.410 | 102,497,562 |
| 2024-12-13 | 7.910 | 7.910 | 7.590 | 7.670 | 7.643 | 15,484,000 |
| 2024-12-12 | 7.990 | 8.150 | 7.810 | 7.870 | 7.842 | 18,869,200 |
| 2024-12-11 | 7.890 | 8.140 | 7.620 | 7.980 | 7.951 | 33,141,395 |
| 2024-12-10 | 8.210 | 8.300 | 7.830 | 7.970 | 7.941 | 31,749,204 |
| 2024-12-09 | 7.570 | 8.080 | 7.560 | 7.990 | 7.961 | 37,088,553 |
| 2024-12-06 | 7.340 | 7.670 | 7.240 | 7.550 | 7.523 | 26,871,684 |
| 2024-12-05 | 7.280 | 7.350 | 7.220 | 7.350 | 7.324 | 11,353,002 |
| 2024-12-04 | 7.470 | 7.560 | 7.240 | 7.270 | 7.244 | 20,177,674 |
| 2024-12-03 | 7.620 | 7.620 | 7.410 | 7.540 | 7.513 | 18,826,143 |
| 2024-12-02 | 7.430 | 7.680 | 7.340 | 7.620 | 7.593 | 30,900,820 |
| 2024-11-29 | 7.790 | 7.970 | 7.300 | 7.420 | 7.393 | 58,116,901 |
| 2024-11-28 | 8.370 | 8.540 | 7.750 | 7.830 | 7.802 | 41,693,960 |
| 2024-11-27 | 8.670 | 8.790 | 7.880 | 8.270 | 8.240 | 45,175,316 |
| 2024-11-26 | 8.300 | 8.910 | 8.200 | 8.750 | 8.719 | 40,823,346 |
| 2024-11-25 | 8.010 | 8.490 | 7.910 | 8.380 | 8.350 | 26,874,998 |
| 2024-11-22 | 8.000 | 8.250 | 7.810 | 7.900 | 7.872 | 16,676,900 |
| 2024-11-21 | 7.850 | 8.130 | 7.720 | 8.000 | 7.971 | 20,860,210 |
| 2024-11-20 | 7.360 | 7.750 | 7.240 | 7.710 | 7.682 | 17,053,619 |
| 2024-11-19 | 7.310 | 7.440 | 7.080 | 7.330 | 7.304 | 16,724,172 |
| 2024-11-18 | 7.980 | 8.090 | 7.160 | 7.210 | 7.184 | 27,918,120 |
| 2024-11-15 | 8.060 | 8.200 | 7.910 | 7.950 | 7.922 | 15,019,933 |
| 2024-11-14 | 8.330 | 8.530 | 8.080 | 8.120 | 8.091 | 20,130,412 |
| 2024-11-13 | 8.360 | 8.590 | 7.880 | 8.300 | 8.270 | 30,619,585 |
| 2024-11-12 | 8.400 | 8.680 | 8.240 | 8.400 | 8.370 | 28,994,936 |
| 2024-11-11 | 8.990 | 9.000 | 8.170 | 8.580 | 8.549 | 59,956,679 |
| 2024-11-08 | 8.870 | 9.220 | 8.650 | 9.080 | 9.047 | 30,755,232 |
| 2024-11-07 | 8.350 | 8.930 | 8.320 | 8.860 | 8.828 | 27,260,109 |
| 2024-11-06 | 8.480 | 8.830 | 8.360 | 8.440 | 8.410 | 36,576,741 |
| 2024-11-05 | 8.000 | 8.540 | 7.950 | 8.500 | 8.470 | 37,761,666 |
| 2024-11-04 | 7.960 | 8.180 | 7.750 | 8.000 | 7.971 | 43,734,076 |
| 2024-11-01 | 7.440 | 8.050 | 7.350 | 7.900 | 7.872 | 53,444,307 |
| 2024-10-31 | 7.300 | 7.740 | 7.200 | 7.440 | 7.413 | 47,923,845 |
| 2024-10-30 | 6.920 | 7.370 | 6.910 | 7.260 | 7.234 | 30,182,400 |
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.