Xinjiang International Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.240 | 7.280 | 6.910 | 6.930 | 6.905 | 40,456,901 |
| 2024-10-28 | 6.530 | 7.170 | 6.530 | 7.110 | 7.085 | 65,741,212 |
| 2024-10-25 | 6.250 | 6.780 | 6.240 | 6.520 | 6.497 | 36,783,103 |
| 2024-10-24 | 6.590 | 6.590 | 6.350 | 6.380 | 6.357 | 16,195,580 |
| 2024-10-23 | 6.600 | 6.700 | 6.480 | 6.640 | 6.616 | 21,974,291 |
| 2024-10-22 | 6.490 | 6.700 | 6.340 | 6.580 | 6.556 | 18,683,402 |
| 2024-10-21 | 6.260 | 6.560 | 6.250 | 6.460 | 6.437 | 22,701,602 |
| 2024-10-18 | 6.150 | 6.270 | 6.070 | 6.230 | 6.208 | 12,463,915 |
| 2024-10-17 | 6.430 | 6.500 | 6.140 | 6.140 | 6.118 | 16,304,424 |
| 2024-10-16 | 6.420 | 6.480 | 6.320 | 6.430 | 6.407 | 10,792,901 |
| 2024-10-15 | 6.650 | 6.740 | 6.470 | 6.500 | 6.477 | 14,029,900 |
| 2024-10-14 | 6.320 | 6.880 | 6.280 | 6.730 | 6.706 | 24,545,910 |
| 2024-10-11 | 6.810 | 6.850 | 6.250 | 6.330 | 6.307 | 15,225,664 |
| 2024-10-10 | 6.780 | 6.980 | 6.680 | 6.730 | 6.706 | 13,628,401 |
| 2024-10-09 | 7.160 | 7.470 | 6.740 | 6.770 | 6.746 | 24,747,236 |
| 2024-10-08 | 7.620 | 7.620 | 6.660 | 7.410 | 7.383 | 43,567,489 |
| 2024-09-30 | 6.500 | 6.960 | 6.350 | 6.930 | 6.905 | 46,383,529 |
| 2024-09-27 | 6.450 | 6.600 | 6.200 | 6.330 | 6.307 | 29,138,588 |
| 2024-09-26 | 6.110 | 6.460 | 6.090 | 6.370 | 6.347 | 16,154,009 |
| 2024-09-25 | 6.150 | 6.290 | 6.110 | 6.130 | 6.108 | 10,903,965 |
| 2024-09-24 | 6.050 | 6.200 | 5.850 | 6.100 | 6.078 | 10,630,143 |
| 2024-09-23 | 5.800 | 6.150 | 5.760 | 6.000 | 5.979 | 13,743,796 |
| 2024-09-20 | 5.880 | 5.910 | 5.700 | 5.750 | 5.729 | 6,664,800 |
| 2024-09-19 | 5.750 | 5.990 | 5.710 | 5.890 | 5.869 | 9,015,070 |
| 2024-09-18 | 5.860 | 5.970 | 5.620 | 5.690 | 5.670 | 6,836,000 |
| 2024-09-13 | 6.010 | 6.040 | 5.900 | 5.940 | 5.919 | 6,081,200 |
| 2024-09-12 | 6.170 | 6.180 | 5.970 | 5.980 | 5.959 | 4,706,100 |
| 2024-09-11 | 6.190 | 6.200 | 6.080 | 6.160 | 6.138 | 3,402,400 |
| 2024-09-10 | 6.190 | 6.210 | 6.110 | 6.180 | 6.158 | 3,006,700 |
| 2024-09-09 | 6.310 | 6.310 | 6.100 | 6.190 | 6.168 | 7,076,700 |
| 2024-09-06 | 6.400 | 6.500 | 6.260 | 6.310 | 6.287 | 4,645,800 |
| 2024-09-05 | 6.410 | 6.450 | 6.340 | 6.420 | 6.397 | 3,883,200 |
| 2024-09-04 | 6.490 | 6.570 | 6.380 | 6.410 | 6.387 | 7,079,568 |
| 2024-09-03 | 6.200 | 6.640 | 6.200 | 6.550 | 6.527 | 12,727,174 |
| 2024-09-02 | 5.910 | 6.450 | 5.880 | 6.250 | 6.228 | 14,114,870 |
| 2024-08-30 | 5.850 | 6.020 | 5.850 | 5.910 | 5.889 | 9,700,200 |
| 2024-08-29 | 5.840 | 5.900 | 5.750 | 5.880 | 5.859 | 4,428,000 |
| 2024-08-28 | 5.730 | 5.890 | 5.730 | 5.850 | 5.829 | 4,550,570 |
| 2024-08-27 | 5.880 | 5.900 | 5.750 | 5.770 | 5.749 | 4,437,000 |
| 2024-08-26 | 5.750 | 5.910 | 5.620 | 5.860 | 5.839 | 6,966,700 |
| 2024-08-23 | 5.930 | 5.940 | 5.650 | 5.800 | 5.779 | 9,137,400 |
| 2024-08-22 | 5.950 | 6.030 | 5.870 | 5.940 | 5.919 | 4,537,851 |
| 2024-08-21 | 6.010 | 6.030 | 5.870 | 5.980 | 5.959 | 3,882,300 |
| 2024-08-20 | 6.000 | 6.120 | 5.910 | 5.950 | 5.929 | 7,968,500 |
| 2024-08-19 | 6.020 | 6.050 | 5.910 | 5.970 | 5.949 | 7,071,100 |
| 2024-08-16 | 6.000 | 6.110 | 5.900 | 6.020 | 5.998 | 7,875,500 |
| 2024-08-15 | 6.080 | 6.100 | 5.960 | 6.000 | 5.979 | 7,405,904 |
| 2024-08-14 | 6.160 | 6.220 | 6.060 | 6.080 | 6.058 | 6,868,800 |
| 2024-08-13 | 6.150 | 6.240 | 6.020 | 6.190 | 6.168 | 8,617,836 |
| 2024-08-12 | 6.500 | 6.500 | 5.990 | 6.140 | 6.118 | 21,599,822 |
| 2024-08-09 | 6.570 | 6.800 | 6.400 | 6.660 | 6.636 | 26,663,628 |
| 2024-08-08 | 6.280 | 6.520 | 6.240 | 6.450 | 6.427 | 16,817,855 |
| 2024-08-07 | 6.210 | 6.340 | 6.140 | 6.280 | 6.258 | 10,498,522 |
| 2024-08-06 | 6.060 | 6.350 | 6.020 | 6.240 | 6.218 | 15,996,315 |
| 2024-08-05 | 6.050 | 6.200 | 5.980 | 6.000 | 5.979 | 12,870,801 |
| 2024-08-02 | 5.900 | 6.130 | 5.880 | 6.050 | 6.028 | 13,040,292 |
| 2024-08-01 | 5.680 | 6.060 | 5.630 | 6.060 | 6.038 | 22,561,839 |
| 2024-07-31 | 5.730 | 5.880 | 5.600 | 5.750 | 5.729 | 19,670,139 |
| 2024-07-30 | 5.150 | 5.680 | 5.110 | 5.680 | 5.660 | 25,962,546 |
| 2024-07-29 | 5.070 | 5.160 | 5.050 | 5.160 | 5.142 | 3,133,500 |
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.