Xinlong Holding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.840	4.950	4.830	4.890	4.890	11,523,800
2023-11-01	4.940	4.970	4.830	4.850	4.850	9,724,600
2023-10-31	4.860	5.050	4.830	4.970	4.970	17,446,946
2023-10-30	4.740	4.910	4.740	4.860	4.860	19,185,370
2023-10-27	4.600	4.880	4.580	4.800	4.800	20,225,600
2023-10-26	4.620	4.640	4.500	4.590	4.590	10,187,400
2023-10-25	4.520	4.640	4.490	4.630	4.630	13,600,400
2023-10-24	4.360	4.580	4.320	4.510	4.510	15,656,900
2023-10-23	4.450	4.480	4.270	4.320	4.320	11,884,100
2023-10-20	4.410	4.540	4.410	4.480	4.480	13,603,222
2023-10-19	4.630	4.630	4.330	4.450	4.450	22,664,664
2023-10-18	4.790	4.870	4.650	4.710	4.710	22,916,750
2023-10-17	4.820	4.910	4.680	4.810	4.810	25,748,000
2023-10-16	4.840	4.950	4.760	4.850	4.850	34,726,942
2023-10-13	5.050	5.150	4.720	4.910	4.910	53,921,121
2023-10-12	4.570	5.030	4.570	5.030	5.030	25,733,020
2023-10-11	4.620	4.620	4.520	4.570	4.570	3,265,001
2023-10-10	4.510	4.650	4.510	4.570	4.570	4,396,400
2023-10-09	4.700	4.740	4.510	4.530	4.530	6,039,620
2023-09-28	4.530	4.740	4.490	4.700	4.700	6,568,920
2023-09-27	4.520	4.550	4.410	4.510	4.510	5,297,550
2023-09-26	4.600	4.630	4.500	4.520	4.520	5,574,500
2023-09-25	4.770	4.770	4.620	4.630	4.630	4,202,600
2023-09-22	4.680	4.760	4.640	4.740	4.740	5,185,900
2023-09-21	4.700	4.760	4.660	4.670	4.670	4,439,147
2023-09-20	4.760	4.800	4.670	4.730	4.730	7,786,100
2023-09-19	4.860	4.900	4.750	4.790	4.790	6,949,601
2023-09-18	4.930	4.950	4.800	4.890	4.890	6,162,330
2023-09-15	4.790	4.950	4.760	4.930	4.930	7,513,792
2023-09-14	4.800	4.830	4.770	4.800	4.800	3,971,860
2023-09-13	4.830	4.830	4.750	4.810	4.810	3,786,818
2023-09-12	4.820	4.840	4.790	4.830	4.830	3,739,600
2023-09-11	4.740	4.850	4.670	4.810	4.810	5,562,900
2023-09-08	4.790	4.830	4.730	4.730	4.730	4,648,100
2023-09-07	4.870	4.970	4.770	4.780	4.780	6,725,000
2023-09-06	4.980	5.000	4.810	4.870	4.870	8,992,000
2023-09-05	4.880	5.110	4.870	4.930	4.930	16,376,700
2023-09-04	4.640	4.880	4.640	4.870	4.870	9,283,600
2023-09-01	4.580	4.680	4.520	4.640	4.640	5,236,000
2023-08-31	4.610	4.660	4.560	4.610	4.610	4,746,200
2023-08-30	4.640	4.730	4.600	4.610	4.610	4,890,000
2023-08-29	4.660	4.740	4.600	4.660	4.660	6,475,200
2023-08-28	4.800	4.830	4.650	4.660	4.660	7,890,600
2023-08-25	4.560	4.710	4.540	4.580	4.580	5,615,400
2023-08-24	4.630	4.660	4.540	4.590	4.590	4,156,202
2023-08-23	4.620	4.690	4.560	4.590	4.590	8,592,802
2023-08-22	4.570	4.840	4.560	4.650	4.650	17,584,277
2023-08-21	4.990	4.990	4.550	4.560	4.560	24,843,603
2023-08-18	4.920	5.080	4.920	5.050	5.050	14,721,300
2023-08-17	4.850	4.950	4.810	4.910	4.910	6,903,800
2023-08-16	4.780	4.900	4.760	4.850	4.850	5,259,801
2023-08-15	4.820	4.820	4.740	4.820	4.820	4,564,900
2023-08-14	4.680	4.850	4.630	4.800	4.800	5,707,900
2023-08-11	4.770	4.770	4.650	4.670	4.670	3,786,600
2023-08-10	4.730	4.790	4.700	4.760	4.760	3,206,100
2023-08-09	4.750	4.750	4.670	4.740	4.740	4,697,402
2023-08-08	4.720	4.820	4.690	4.740	4.740	7,868,502
2023-08-07	4.700	4.770	4.640	4.730	4.730	7,511,911
2023-08-04	4.800	4.830	4.670	4.700	4.700	10,069,500
2023-08-03	4.830	4.880	4.760	4.800	4.800	6,634,799

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.