Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.680 | 3.790 | 3.500 | 3.790 | 3.790 | 15,040,190 |
| 2026-10-22 | 3.860 | 3.880 | 3.720 | 3.720 | 3.720 | 8,084,899 |
| 2026-10-21 | 3.840 | 3.910 | 3.820 | 3.860 | 3.860 | 7,468,200 |
| 2026-10-20 | 3.840 | 3.900 | 3.780 | 3.840 | 3.840 | 8,669,900 |
| 2026-10-19 | 3.900 | 3.940 | 3.740 | 3.810 | 3.810 | 13,068,900 |
| 2026-10-16 | 3.920 | 4.030 | 3.900 | 3.940 | 3.940 | 10,476,600 |
| 2026-10-15 | 3.930 | 3.990 | 3.840 | 3.880 | 3.880 | 11,840,660 |
| 2026-10-14 | 4.130 | 4.150 | 3.980 | 4.000 | 4.000 | 10,563,500 |
| 2026-10-13 | 4.000 | 4.150 | 3.930 | 4.140 | 4.140 | 14,068,502 |
| 2026-10-12 | 4.120 | 4.150 | 4.010 | 4.040 | 4.040 | 9,270,199 |
| 2026-10-09 | 4.030 | 4.150 | 3.910 | 4.140 | 4.140 | 13,136,200 |
| 2026-10-08 | 4.110 | 4.190 | 4.020 | 4.050 | 4.050 | 9,932,700 |
| 2026-09-30 | 4.120 | 4.250 | 4.030 | 4.100 | 4.100 | 9,527,000 |
| 2026-09-29 | 3.990 | 4.170 | 3.970 | 4.090 | 4.090 | 9,390,105 |
| 2026-09-28 | 4.040 | 4.120 | 3.970 | 4.010 | 4.010 | 9,026,386 |
| 2026-09-24 | 3.960 | 4.060 | 3.940 | 4.030 | 4.030 | 11,475,505 |
| 2026-09-23 | 4.100 | 4.140 | 3.960 | 3.960 | 3.960 | 14,336,902 |
| 2026-09-22 | 4.200 | 4.220 | 4.060 | 4.120 | 4.120 | 13,068,100 |
| 2026-09-21 | 4.160 | 4.220 | 4.140 | 4.190 | 4.190 | 12,470,200 |
| 2026-09-18 | 4.200 | 4.240 | 4.140 | 4.170 | 4.170 | 10,906,500 |
| 2026-09-17 | 4.050 | 4.160 | 3.960 | 4.150 | 4.150 | 10,367,550 |
| 2026-09-16 | 3.970 | 4.080 | 3.900 | 4.040 | 4.040 | 9,139,950 |
| 2026-09-15 | 4.160 | 4.160 | 3.950 | 3.960 | 3.960 | 9,534,286 |
| 2026-09-14 | 4.120 | 4.190 | 4.100 | 4.140 | 4.140 | 7,002,100 |
| 2026-09-11 | 4.230 | 4.230 | 4.080 | 4.130 | 4.130 | 9,662,722 |
| 2026-09-10 | 4.280 | 4.280 | 4.180 | 4.240 | 4.240 | 8,642,142 |
| 2026-09-09 | 4.360 | 4.360 | 4.270 | 4.280 | 4.280 | 7,999,932 |
| 2026-09-08 | 4.270 | 4.370 | 4.270 | 4.360 | 4.360 | 8,842,213 |
| 2026-09-07 | 4.220 | 4.330 | 4.220 | 4.270 | 4.270 | 7,331,800 |
| 2026-09-04 | 4.250 | 4.350 | 4.200 | 4.240 | 4.240 | 9,842,810 |
| 2026-09-03 | 4.360 | 4.410 | 4.200 | 4.220 | 4.220 | 10,189,000 |
| 2026-09-02 | 4.350 | 4.380 | 4.270 | 4.340 | 4.340 | 7,054,301 |
| 2026-09-01 | 4.310 | 4.400 | 4.290 | 4.370 | 4.370 | 9,049,055 |
| 2026-08-31 | 4.260 | 4.330 | 4.220 | 4.310 | 4.310 | 8,586,100 |
| 2026-08-28 | 4.260 | 4.320 | 4.240 | 4.290 | 4.290 | 6,719,442 |
| 2026-08-27 | 4.220 | 4.310 | 4.220 | 4.280 | 4.280 | 8,274,651 |
| 2026-08-26 | 4.240 | 4.290 | 4.200 | 4.270 | 4.270 | 8,028,000 |
| 2026-08-25 | 4.070 | 4.240 | 4.030 | 4.220 | 4.220 | 13,694,050 |
| 2026-08-24 | 4.190 | 4.200 | 4.030 | 4.090 | 4.090 | 11,731,700 |
| 2026-08-21 | 4.200 | 4.210 | 4.110 | 4.170 | 4.170 | 9,697,300 |
| 2026-08-20 | 4.220 | 4.260 | 4.160 | 4.220 | 4.220 | 11,126,420 |
| 2026-08-19 | 4.290 | 4.290 | 4.180 | 4.200 | 4.200 | 10,980,700 |
| 2026-08-18 | 4.360 | 4.390 | 4.260 | 4.300 | 4.300 | 8,339,300 |
| 2026-08-17 | 4.290 | 4.370 | 4.230 | 4.350 | 4.350 | 10,448,752 |
| 2026-08-14 | 4.320 | 4.350 | 4.240 | 4.290 | 4.290 | 9,566,000 |
| 2026-08-13 | 4.360 | 4.420 | 4.300 | 4.300 | 4.300 | 11,108,800 |
| 2026-08-12 | 4.300 | 4.400 | 4.290 | 4.370 | 4.370 | 8,893,000 |
| 2026-08-11 | 4.370 | 4.380 | 4.230 | 4.330 | 4.330 | 9,871,200 |
| 2026-08-10 | 4.230 | 4.420 | 4.160 | 4.380 | 4.380 | 13,824,700 |
| 2026-08-07 | 4.200 | 4.210 | 4.070 | 4.210 | 4.210 | 9,815,500 |
| 2026-08-06 | 4.140 | 4.240 | 4.090 | 4.210 | 4.210 | 10,282,100 |
| 2026-08-05 | 4.120 | 4.160 | 4.080 | 4.150 | 4.150 | 9,890,500 |
| 2026-08-04 | 4.050 | 4.120 | 4.030 | 4.110 | 4.110 | 10,191,518 |
| 2026-08-03 | 3.910 | 4.030 | 3.900 | 4.020 | 4.020 | 10,508,501 |
| 2026-07-31 | 3.800 | 3.950 | 3.800 | 3.890 | 3.890 | 11,053,050 |
| 2026-07-30 | 3.870 | 3.970 | 3.750 | 3.790 | 3.790 | 11,870,800 |
| 2026-07-29 | 3.790 | 3.880 | 3.750 | 3.860 | 3.860 | 11,295,000 |
| 2026-07-28 | 3.720 | 3.880 | 3.710 | 3.770 | 3.770 | 9,544,100 |
| 2026-07-27 | 3.590 | 3.770 | 3.570 | 3.750 | 3.750 | 12,915,281 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.