Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.740 | 2.880 | 2.730 | 2.810 | 2.810 | 6,335,700 |
| 2024-07-29 | 2.750 | 2.770 | 2.700 | 2.730 | 2.730 | 4,559,200 |
| 2024-07-26 | 2.710 | 2.760 | 2.670 | 2.740 | 2.740 | 3,338,800 |
| 2024-07-25 | 2.700 | 2.780 | 2.650 | 2.710 | 2.710 | 5,320,800 |
| 2024-07-24 | 2.810 | 2.850 | 2.700 | 2.720 | 2.720 | 6,488,300 |
| 2024-07-23 | 2.870 | 2.950 | 2.800 | 2.810 | 2.810 | 8,971,000 |
| 2024-07-22 | 2.930 | 2.940 | 2.860 | 2.870 | 2.870 | 8,842,271 |
| 2024-07-19 | 2.910 | 2.970 | 2.890 | 2.930 | 2.930 | 6,205,700 |
| 2024-07-18 | 2.960 | 2.990 | 2.900 | 2.930 | 2.930 | 7,538,471 |
| 2024-07-17 | 3.040 | 3.040 | 2.980 | 2.990 | 2.990 | 7,931,872 |
| 2024-07-16 | 3.000 | 3.050 | 2.940 | 3.040 | 3.040 | 11,865,600 |
| 2024-07-15 | 2.890 | 3.120 | 2.880 | 3.020 | 3.020 | 18,269,330 |
| 2024-07-12 | 2.940 | 2.990 | 2.880 | 2.910 | 2.910 | 4,966,200 |
| 2024-07-11 | 2.750 | 2.970 | 2.750 | 2.940 | 2.940 | 8,953,729 |
| 2024-07-10 | 2.790 | 2.790 | 2.700 | 2.720 | 2.720 | 6,493,300 |
| 2024-07-09 | 2.850 | 2.870 | 2.650 | 2.760 | 2.760 | 11,072,100 |
| 2024-07-08 | 2.960 | 2.970 | 2.810 | 2.850 | 2.850 | 5,937,900 |
| 2024-07-05 | 2.880 | 2.970 | 2.830 | 2.950 | 2.950 | 4,712,801 |
| 2024-07-04 | 2.990 | 3.000 | 2.890 | 2.900 | 2.900 | 7,304,802 |
| 2024-07-03 | 2.980 | 3.040 | 2.960 | 2.980 | 2.980 | 6,401,930 |
| 2024-07-02 | 2.960 | 3.030 | 2.920 | 2.980 | 2.980 | 8,572,601 |
| 2024-07-01 | 2.940 | 2.960 | 2.860 | 2.940 | 2.940 | 5,157,130 |
| 2024-06-28 | 2.930 | 2.980 | 2.900 | 2.930 | 2.930 | 5,276,301 |
| 2024-06-27 | 3.010 | 3.050 | 2.900 | 2.910 | 2.910 | 7,575,501 |
| 2024-06-26 | 2.850 | 3.000 | 2.820 | 2.980 | 2.980 | 11,359,700 |
| 2024-06-25 | 2.920 | 2.960 | 2.840 | 2.850 | 2.850 | 9,426,000 |
| 2024-06-24 | 3.050 | 3.050 | 2.880 | 2.910 | 2.910 | 10,064,571 |
| 2024-06-21 | 3.090 | 3.140 | 3.040 | 3.050 | 3.050 | 6,847,500 |
| 2024-06-20 | 3.210 | 3.210 | 3.080 | 3.090 | 3.090 | 6,650,300 |
| 2024-06-19 | 3.200 | 3.220 | 3.160 | 3.190 | 3.190 | 5,620,200 |
| 2024-06-18 | 3.140 | 3.200 | 3.110 | 3.180 | 3.180 | 4,490,000 |
| 2024-06-17 | 3.220 | 3.220 | 3.110 | 3.130 | 3.130 | 7,703,700 |
| 2024-06-14 | 3.190 | 3.240 | 3.150 | 3.210 | 3.210 | 7,245,800 |
| 2024-06-13 | 3.330 | 3.350 | 3.170 | 3.190 | 3.190 | 9,369,200 |
| 2024-06-12 | 3.160 | 3.300 | 3.130 | 3.290 | 3.290 | 13,397,241 |
| 2024-06-11 | 3.180 | 3.190 | 3.020 | 3.150 | 3.150 | 15,371,500 |
| 2024-06-07 | 3.130 | 3.300 | 3.040 | 3.170 | 3.170 | 23,932,600 |
| 2024-06-06 | 3.470 | 3.640 | 3.130 | 3.130 | 3.130 | 26,108,500 |
| 2024-06-05 | 3.340 | 3.610 | 3.340 | 3.480 | 3.480 | 23,131,351 |
| 2024-06-04 | 3.790 | 3.790 | 3.660 | 3.710 | 3.710 | 7,418,000 |
| 2024-06-03 | 3.990 | 4.010 | 3.720 | 3.780 | 3.780 | 10,975,901 |
| 2024-05-31 | 3.940 | 4.030 | 3.920 | 4.000 | 4.000 | 5,389,300 |
| 2024-05-30 | 3.960 | 3.980 | 3.900 | 3.920 | 3.920 | 3,898,400 |
| 2024-05-29 | 3.900 | 4.040 | 3.890 | 3.940 | 3.940 | 6,186,600 |
| 2024-05-28 | 3.940 | 3.950 | 3.860 | 3.930 | 3.930 | 5,797,800 |
| 2024-05-27 | 4.030 | 4.040 | 3.910 | 3.940 | 3.940 | 6,728,571 |
| 2024-05-24 | 4.150 | 4.150 | 3.980 | 3.990 | 3.990 | 8,579,201 |
| 2024-05-23 | 4.210 | 4.210 | 4.070 | 4.110 | 4.110 | 7,559,580 |
| 2024-05-22 | 4.210 | 4.270 | 4.180 | 4.210 | 4.210 | 6,152,700 |
| 2024-05-21 | 4.340 | 4.340 | 4.210 | 4.210 | 4.210 | 7,424,600 |
| 2024-05-20 | 4.460 | 4.500 | 4.300 | 4.350 | 4.350 | 8,293,501 |
| 2024-05-17 | 4.490 | 4.520 | 4.420 | 4.470 | 4.470 | 5,717,900 |
| 2024-05-16 | 4.450 | 4.580 | 4.430 | 4.480 | 4.480 | 8,339,800 |
| 2024-05-15 | 4.380 | 4.470 | 4.310 | 4.450 | 4.450 | 5,331,500 |
| 2024-05-14 | 4.310 | 4.420 | 4.260 | 4.380 | 4.380 | 7,937,965 |
| 2024-05-13 | 4.450 | 4.450 | 4.230 | 4.250 | 4.250 | 7,818,600 |
| 2024-05-10 | 4.530 | 4.570 | 4.410 | 4.430 | 4.430 | 5,832,300 |
| 2024-05-09 | 4.480 | 4.550 | 4.450 | 4.510 | 4.510 | 7,309,183 |
| 2024-05-08 | 4.580 | 4.600 | 4.470 | 4.480 | 4.480 | 9,665,983 |
| 2024-05-07 | 4.470 | 4.760 | 4.450 | 4.610 | 4.610 | 19,819,100 |
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.