Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5.360 | 5.730 | 5.340 | 5.490 | 5.490 | 29,831,093 |
| 2024-01-25 | 5.350 | 5.440 | 5.270 | 5.410 | 5.410 | 24,636,050 |
| 2024-01-24 | 5.020 | 5.350 | 4.980 | 5.350 | 5.350 | 38,996,136 |
| 2024-01-23 | 4.950 | 5.080 | 4.650 | 5.000 | 5.000 | 24,444,600 |
| 2024-01-22 | 5.230 | 5.350 | 4.950 | 5.040 | 5.040 | 34,259,123 |
| 2024-01-19 | 5.240 | 5.390 | 5.150 | 5.270 | 5.270 | 35,639,075 |
| 2024-01-18 | 4.870 | 5.350 | 4.860 | 5.250 | 5.250 | 62,309,461 |
| 2024-01-17 | 5.040 | 5.250 | 4.910 | 4.910 | 4.910 | 31,490,281 |
| 2024-01-16 | 5.090 | 5.100 | 4.880 | 4.960 | 4.960 | 23,775,400 |
| 2024-01-15 | 5.060 | 5.170 | 4.950 | 5.070 | 5.070 | 28,410,000 |
| 2024-01-12 | 5.110 | 5.540 | 5.000 | 5.020 | 5.020 | 49,493,467 |
| 2024-01-11 | 4.790 | 5.050 | 4.770 | 5.040 | 5.040 | 15,795,500 |
| 2024-01-10 | 4.820 | 4.880 | 4.790 | 4.800 | 4.800 | 6,194,900 |
| 2024-01-09 | 4.850 | 4.920 | 4.780 | 4.850 | 4.850 | 8,436,400 |
| 2024-01-08 | 4.850 | 4.970 | 4.820 | 4.850 | 4.850 | 11,269,400 |
| 2024-01-05 | 5.000 | 5.010 | 4.850 | 4.880 | 4.880 | 11,308,701 |
| 2024-01-04 | 5.000 | 5.010 | 4.930 | 4.990 | 4.990 | 10,992,100 |
| 2024-01-03 | 5.110 | 5.110 | 4.960 | 5.000 | 5.000 | 9,298,213 |
| 2024-01-02 | 5.080 | 5.140 | 5.060 | 5.090 | 5.090 | 9,360,300 |
| 2023-12-29 | 5.060 | 5.150 | 5.010 | 5.080 | 5.080 | 12,096,300 |
| 2023-12-28 | 5.120 | 5.200 | 5.050 | 5.070 | 5.070 | 15,096,800 |
| 2023-12-27 | 5.160 | 5.170 | 4.950 | 5.120 | 5.120 | 22,220,671 |
| 2023-12-26 | 5.280 | 5.380 | 5.090 | 5.160 | 5.160 | 18,039,246 |
| 2023-12-25 | 5.310 | 5.390 | 5.180 | 5.300 | 5.300 | 15,957,500 |
| 2023-12-22 | 5.400 | 5.540 | 5.300 | 5.330 | 5.330 | 18,319,600 |
| 2023-12-21 | 5.220 | 5.440 | 5.140 | 5.410 | 5.410 | 17,417,501 |
| 2023-12-20 | 5.500 | 5.550 | 5.220 | 5.250 | 5.250 | 18,438,734 |
| 2023-12-19 | 5.770 | 5.810 | 5.380 | 5.490 | 5.490 | 26,787,624 |
| 2023-12-18 | 5.830 | 5.840 | 5.670 | 5.710 | 5.710 | 14,232,200 |
| 2023-12-15 | 5.970 | 6.010 | 5.700 | 5.860 | 5.860 | 17,913,816 |
| 2023-12-14 | 5.910 | 6.090 | 5.880 | 6.010 | 6.010 | 20,091,371 |
| 2023-12-13 | 5.890 | 5.970 | 5.820 | 5.930 | 5.930 | 12,226,200 |
| 2023-12-12 | 5.830 | 5.990 | 5.790 | 5.920 | 5.920 | 17,706,459 |
| 2023-12-11 | 5.990 | 6.060 | 5.770 | 5.820 | 5.820 | 28,101,126 |
| 2023-12-08 | 6.280 | 6.300 | 5.940 | 6.010 | 6.010 | 39,469,450 |
| 2023-12-07 | 6.450 | 6.570 | 6.300 | 6.330 | 6.330 | 40,052,247 |
| 2023-12-06 | 6.190 | 6.770 | 6.190 | 6.440 | 6.440 | 61,955,847 |
| 2023-12-05 | 5.910 | 6.270 | 5.850 | 6.160 | 6.160 | 38,503,296 |
| 2023-12-04 | 5.840 | 6.300 | 5.770 | 6.000 | 6.000 | 40,449,502 |
| 2023-12-01 | 5.660 | 5.840 | 5.620 | 5.750 | 5.750 | 14,292,171 |
| 2023-11-30 | 5.730 | 5.810 | 5.640 | 5.700 | 5.700 | 17,927,201 |
| 2023-11-29 | 6.010 | 6.040 | 5.770 | 5.820 | 5.820 | 32,679,447 |
| 2023-11-28 | 5.730 | 6.020 | 5.700 | 5.940 | 5.940 | 37,362,151 |
| 2023-11-27 | 5.660 | 5.810 | 5.560 | 5.710 | 5.710 | 29,605,633 |
| 2023-11-24 | 5.810 | 5.900 | 5.670 | 5.740 | 5.740 | 41,002,782 |
| 2023-11-23 | 5.680 | 6.070 | 5.620 | 5.800 | 5.800 | 62,398,553 |
| 2023-11-22 | 5.530 | 5.800 | 5.420 | 5.690 | 5.690 | 51,723,831 |
| 2023-11-21 | 5.590 | 5.790 | 5.500 | 5.530 | 5.530 | 53,958,968 |
| 2023-11-20 | 5.090 | 5.570 | 5.060 | 5.570 | 5.570 | 40,765,017 |
| 2023-11-17 | 5.000 | 5.060 | 4.980 | 5.060 | 5.060 | 10,944,471 |
| 2023-11-16 | 5.000 | 5.050 | 4.980 | 5.010 | 5.010 | 10,023,439 |
| 2023-11-15 | 5.040 | 5.080 | 4.980 | 5.010 | 5.010 | 9,535,000 |
| 2023-11-14 | 5.080 | 5.110 | 4.980 | 5.020 | 5.020 | 16,551,300 |
| 2023-11-13 | 5.070 | 5.140 | 5.040 | 5.100 | 5.100 | 12,237,700 |
| 2023-11-10 | 5.120 | 5.160 | 5.010 | 5.070 | 5.070 | 20,319,401 |
| 2023-11-09 | 5.310 | 5.400 | 5.090 | 5.170 | 5.170 | 41,786,825 |
| 2023-11-08 | 5.570 | 5.700 | 5.320 | 5.430 | 5.430 | 67,800,488 |
| 2023-11-07 | 5.930 | 5.930 | 5.250 | 5.550 | 5.550 | 97,161,493 |
| 2023-11-06 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 16,514,115 |
| 2023-11-03 | 4.890 | 4.950 | 4.810 | 4.900 | 4.900 | 12,684,100 |
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.