Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.420 | 4.480 | 4.340 | 4.450 | 4.450 | 12,740,301 |
| 2024-04-30 | 4.340 | 4.470 | 4.290 | 4.400 | 4.400 | 13,148,500 |
| 2024-04-29 | 4.430 | 4.440 | 4.250 | 4.310 | 4.310 | 18,334,855 |
| 2024-04-26 | 4.470 | 4.510 | 4.410 | 4.430 | 4.430 | 6,550,183 |
| 2024-04-25 | 4.370 | 4.550 | 4.330 | 4.480 | 4.480 | 8,237,400 |
| 2024-04-24 | 4.310 | 4.410 | 4.310 | 4.370 | 4.370 | 4,129,400 |
| 2024-04-23 | 4.410 | 4.490 | 4.300 | 4.310 | 4.310 | 7,704,400 |
| 2024-04-22 | 4.470 | 4.490 | 4.290 | 4.410 | 4.410 | 6,748,801 |
| 2024-04-19 | 4.310 | 4.500 | 4.250 | 4.410 | 4.410 | 11,239,113 |
| 2024-04-18 | 4.450 | 4.480 | 4.200 | 4.310 | 4.310 | 10,174,300 |
| 2024-04-17 | 3.770 | 4.480 | 3.770 | 4.390 | 4.390 | 25,594,455 |
| 2024-04-16 | 4.500 | 4.500 | 4.190 | 4.190 | 4.190 | 3,811,000 |
| 2024-04-15 | 5.080 | 5.130 | 4.650 | 4.650 | 4.650 | 19,123,900 |
| 2024-04-12 | 5.010 | 5.310 | 4.990 | 5.170 | 5.170 | 10,575,471 |
| 2024-04-11 | 4.960 | 5.060 | 4.870 | 5.020 | 5.020 | 4,554,600 |
| 2024-04-10 | 5.030 | 5.170 | 4.920 | 5.000 | 5.000 | 7,307,500 |
| 2024-04-09 | 4.970 | 5.070 | 4.860 | 5.070 | 5.070 | 11,165,600 |
| 2024-04-08 | 5.300 | 5.310 | 4.940 | 4.980 | 4.980 | 14,681,910 |
| 2024-04-03 | 5.330 | 5.360 | 5.230 | 5.300 | 5.300 | 12,384,800 |
| 2024-04-02 | 5.460 | 5.520 | 5.310 | 5.370 | 5.370 | 21,205,230 |
| 2024-04-01 | 5.600 | 5.680 | 5.430 | 5.460 | 5.460 | 11,403,641 |
| 2024-03-29 | 5.630 | 5.630 | 5.510 | 5.580 | 5.580 | 3,983,200 |
| 2024-03-28 | 5.560 | 5.720 | 5.520 | 5.560 | 5.560 | 8,074,233 |
| 2024-03-27 | 5.550 | 5.660 | 5.510 | 5.560 | 5.560 | 8,553,433 |
| 2024-03-26 | 5.570 | 5.730 | 5.560 | 5.600 | 5.600 | 8,969,852 |
| 2024-03-25 | 5.720 | 5.800 | 5.600 | 5.610 | 5.610 | 6,695,100 |
| 2024-03-22 | 5.780 | 5.840 | 5.670 | 5.820 | 5.820 | 11,595,000 |
| 2024-03-21 | 5.620 | 6.150 | 5.620 | 5.840 | 5.840 | 26,078,912 |
| 2024-03-20 | 5.650 | 5.710 | 5.590 | 5.620 | 5.620 | 7,864,800 |
| 2024-03-19 | 5.830 | 5.860 | 5.510 | 5.640 | 5.640 | 18,999,380 |
| 2024-03-18 | 5.890 | 5.910 | 5.760 | 5.820 | 5.820 | 9,258,755 |
| 2024-03-15 | 5.870 | 5.890 | 5.750 | 5.880 | 5.880 | 7,510,300 |
| 2024-03-14 | 5.780 | 5.930 | 5.730 | 5.870 | 5.870 | 9,617,755 |
| 2024-03-13 | 5.690 | 5.990 | 5.660 | 5.840 | 5.840 | 13,840,700 |
| 2024-03-12 | 5.750 | 5.750 | 5.580 | 5.690 | 5.690 | 11,931,600 |
| 2024-03-11 | 5.670 | 5.860 | 5.540 | 5.720 | 5.720 | 19,707,991 |
| 2024-03-08 | 5.450 | 5.800 | 5.450 | 5.730 | 5.730 | 16,291,607 |
| 2024-03-07 | 5.480 | 5.630 | 5.450 | 5.500 | 5.500 | 15,189,116 |
| 2024-03-06 | 5.280 | 5.580 | 5.280 | 5.480 | 5.480 | 19,905,898 |
| 2024-03-05 | 5.400 | 5.580 | 5.180 | 5.350 | 5.350 | 38,063,381 |
| 2024-03-04 | 4.700 | 5.170 | 4.640 | 5.170 | 5.170 | 22,553,590 |
| 2024-03-01 | 4.700 | 4.740 | 4.610 | 4.700 | 4.700 | 6,920,500 |
| 2024-02-29 | 4.530 | 4.700 | 4.450 | 4.700 | 4.700 | 6,297,701 |
| 2024-02-28 | 4.800 | 4.880 | 4.490 | 4.600 | 4.600 | 15,435,532 |
| 2024-02-27 | 4.600 | 4.830 | 4.550 | 4.800 | 4.800 | 12,510,300 |
| 2024-02-26 | 4.520 | 4.720 | 4.450 | 4.660 | 4.660 | 13,699,400 |
| 2024-02-23 | 4.240 | 4.590 | 4.160 | 4.510 | 4.510 | 14,446,800 |
| 2024-02-22 | 4.200 | 4.250 | 4.140 | 4.230 | 4.230 | 8,364,500 |
| 2024-02-21 | 4.160 | 4.390 | 4.130 | 4.200 | 4.200 | 9,156,000 |
| 2024-02-20 | 4.190 | 4.250 | 4.060 | 4.190 | 4.190 | 7,000,000 |
| 2024-02-19 | 4.040 | 4.270 | 3.940 | 4.230 | 4.230 | 17,261,260 |
| 2024-02-08 | 3.630 | 3.930 | 3.560 | 3.930 | 3.930 | 14,218,128 |
| 2024-02-07 | 3.580 | 3.600 | 3.400 | 3.570 | 3.570 | 15,312,019 |
| 2024-02-06 | 3.450 | 3.790 | 3.380 | 3.600 | 3.600 | 24,783,883 |
| 2024-02-05 | 4.100 | 4.160 | 3.760 | 3.760 | 3.760 | 31,020,600 |
| 2024-02-02 | 4.490 | 4.610 | 4.030 | 4.180 | 4.180 | 23,992,900 |
| 2024-02-01 | 4.560 | 4.630 | 4.190 | 4.450 | 4.450 | 26,288,156 |
| 2024-01-31 | 5.160 | 5.270 | 4.660 | 4.660 | 4.660 | 29,309,345 |
| 2024-01-30 | 5.470 | 5.470 | 5.170 | 5.180 | 5.180 | 19,931,400 |
| 2024-01-29 | 5.400 | 5.430 | 5.250 | 5.280 | 5.280 | 22,848,533 |
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.