Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4.860 | 4.900 | 4.820 | 4.850 | 4.850 | 5,177,221 |
| 2023-08-01 | 4.880 | 4.920 | 4.820 | 4.860 | 4.860 | 6,115,921 |
| 2023-07-31 | 4.780 | 4.870 | 4.740 | 4.850 | 4.850 | 5,971,900 |
| 2023-07-28 | 4.690 | 4.770 | 4.660 | 4.760 | 4.760 | 4,866,952 |
| 2023-07-27 | 4.700 | 4.720 | 4.670 | 4.680 | 4.680 | 3,641,210 |
| 2023-07-26 | 4.660 | 4.710 | 4.620 | 4.710 | 4.710 | 3,513,100 |
| 2023-07-25 | 4.600 | 4.720 | 4.580 | 4.660 | 4.660 | 5,015,500 |
| 2023-07-24 | 4.500 | 4.590 | 4.450 | 4.580 | 4.580 | 4,886,100 |
| 2023-07-21 | 4.450 | 4.530 | 4.440 | 4.520 | 4.520 | 3,393,801 |
| 2023-07-20 | 4.470 | 4.490 | 4.430 | 4.450 | 4.450 | 2,048,400 |
| 2023-07-19 | 4.360 | 4.490 | 4.350 | 4.480 | 4.480 | 4,435,500 |
| 2023-07-18 | 4.320 | 4.380 | 4.320 | 4.370 | 4.370 | 1,781,513 |
| 2023-07-17 | 4.340 | 4.360 | 4.260 | 4.340 | 4.340 | 2,468,600 |
| 2023-07-14 | 4.380 | 4.410 | 4.320 | 4.340 | 4.340 | 1,809,601 |
| 2023-07-13 | 4.330 | 4.380 | 4.320 | 4.370 | 4.370 | 2,735,901 |
| 2023-07-12 | 4.370 | 4.390 | 4.320 | 4.330 | 4.330 | 2,229,200 |
| 2023-07-11 | 4.350 | 4.390 | 4.320 | 4.370 | 4.370 | 2,913,800 |
| 2023-07-10 | 4.330 | 4.360 | 4.300 | 4.330 | 4.330 | 1,758,000 |
| 2023-07-07 | 4.280 | 4.350 | 4.260 | 4.330 | 4.330 | 2,526,971 |
| 2023-07-06 | 4.290 | 4.320 | 4.270 | 4.290 | 4.290 | 3,158,391 |
| 2023-07-05 | 4.310 | 4.330 | 4.270 | 4.290 | 4.290 | 1,758,800 |
| 2023-07-04 | 4.290 | 4.330 | 4.250 | 4.320 | 4.320 | 2,481,700 |
| 2023-07-03 | 4.340 | 4.340 | 4.270 | 4.290 | 4.290 | 2,681,200 |
| 2023-06-30 | 4.250 | 4.330 | 4.230 | 4.310 | 4.310 | 3,770,469 |
| 2023-06-29 | 4.180 | 4.310 | 4.180 | 4.230 | 4.230 | 3,736,801 |
| 2023-06-28 | 4.180 | 4.190 | 4.080 | 4.170 | 4.170 | 2,706,700 |
| 2023-06-27 | 4.010 | 4.180 | 4.010 | 4.180 | 4.180 | 4,396,190 |
| 2023-06-26 | 4.040 | 4.060 | 3.990 | 4.000 | 4.000 | 4,560,860 |
| 2023-06-21 | 4.100 | 4.150 | 4.040 | 4.060 | 4.060 | 3,030,500 |
| 2023-06-20 | 4.090 | 4.130 | 4.080 | 4.100 | 4.100 | 2,928,700 |
| 2023-06-19 | 4.210 | 4.240 | 4.100 | 4.110 | 4.110 | 4,173,900 |
| 2023-06-16 | 4.220 | 4.260 | 4.170 | 4.180 | 4.180 | 3,496,700 |
| 2023-06-15 | 4.170 | 4.220 | 4.150 | 4.220 | 4.220 | 2,871,400 |
| 2023-06-14 | 4.190 | 4.220 | 4.130 | 4.200 | 4.200 | 2,066,905 |
| 2023-06-13 | 4.230 | 4.260 | 4.170 | 4.200 | 4.200 | 2,100,291 |
| 2023-06-12 | 4.200 | 4.250 | 4.110 | 4.210 | 4.210 | 4,661,445 |
| 2023-06-09 | 4.220 | 4.250 | 4.180 | 4.190 | 4.190 | 2,291,231 |
| 2023-06-08 | 4.280 | 4.300 | 4.210 | 4.230 | 4.230 | 3,001,508 |
| 2023-06-07 | 4.310 | 4.340 | 4.280 | 4.310 | 4.310 | 2,500,488 |
| 2023-06-06 | 4.430 | 4.440 | 4.300 | 4.310 | 4.310 | 2,872,200 |
| 2023-06-05 | 4.430 | 4.440 | 4.380 | 4.440 | 4.440 | 2,686,700 |
| 2023-06-02 | 4.380 | 4.430 | 4.380 | 4.410 | 4.410 | 2,129,800 |
| 2023-06-01 | 4.400 | 4.430 | 4.320 | 4.380 | 4.380 | 2,612,200 |
| 2023-05-31 | 4.450 | 4.450 | 4.390 | 4.400 | 4.400 | 2,627,200 |
| 2023-05-30 | 4.420 | 4.470 | 4.370 | 4.450 | 4.450 | 3,073,500 |
| 2023-05-29 | 4.440 | 4.480 | 4.370 | 4.410 | 4.410 | 2,878,000 |
| 2023-05-26 | 4.480 | 4.490 | 4.380 | 4.440 | 4.440 | 3,495,000 |
| 2023-05-25 | 4.460 | 4.500 | 4.400 | 4.480 | 4.480 | 4,483,978 |
| 2023-05-24 | 4.420 | 4.480 | 4.370 | 4.430 | 4.430 | 3,789,778 |
| 2023-05-23 | 4.460 | 4.490 | 4.410 | 4.440 | 4.440 | 2,493,386 |
| 2023-05-22 | 4.490 | 4.530 | 4.360 | 4.460 | 4.460 | 4,295,340 |
| 2023-05-19 | 4.410 | 4.530 | 4.380 | 4.510 | 4.510 | 3,740,800 |
| 2023-05-18 | 4.460 | 4.490 | 4.410 | 4.430 | 4.430 | 1,923,100 |
| 2023-05-17 | 4.380 | 4.460 | 4.320 | 4.460 | 4.460 | 3,376,100 |
| 2023-05-16 | 4.520 | 4.520 | 4.350 | 4.370 | 4.370 | 5,387,091 |
| 2023-05-15 | 4.510 | 4.520 | 4.390 | 4.480 | 4.480 | 3,759,988 |
| 2023-05-12 | 4.520 | 4.600 | 4.500 | 4.520 | 4.520 | 4,607,600 |
| 2023-05-11 | 4.510 | 4.540 | 4.480 | 4.520 | 4.520 | 3,741,000 |
| 2023-05-10 | 4.510 | 4.580 | 4.460 | 4.490 | 4.490 | 2,942,900 |
| 2023-05-09 | 4.620 | 4.620 | 4.510 | 4.510 | 4.510 | 2,730,800 |
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.