Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.190 | 4.240 | 4.180 | 4.230 | 4.230 | 7,484,267 |
| 2022-11-04 | 4.160 | 4.220 | 4.130 | 4.190 | 4.190 | 7,307,300 |
| 2022-11-03 | 4.050 | 4.160 | 4.030 | 4.160 | 4.160 | 9,365,745 |
| 2022-11-02 | 4.060 | 4.100 | 4.020 | 4.070 | 4.070 | 10,094,941 |
| 2022-11-01 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 9,714,122 |
| 2022-10-31 | 4.000 | 4.030 | 3.930 | 3.980 | 3.980 | 11,134,620 |
| 2022-10-28 | 4.220 | 4.230 | 4.050 | 4.070 | 4.070 | 16,594,600 |
| 2022-10-27 | 4.270 | 4.300 | 4.240 | 4.250 | 4.250 | 11,116,000 |
| 2022-10-26 | 4.240 | 4.320 | 4.220 | 4.280 | 4.280 | 15,705,904 |
| 2022-10-25 | 4.440 | 4.440 | 4.180 | 4.240 | 4.240 | 24,618,790 |
| 2022-10-24 | 4.790 | 4.790 | 4.400 | 4.420 | 4.420 | 32,959,169 |
| 2022-10-21 | 5.000 | 5.010 | 4.740 | 4.750 | 4.750 | 46,908,708 |
| 2022-10-20 | 5.360 | 5.550 | 5.020 | 5.060 | 5.060 | 76,192,761 |
| 2022-10-19 | 4.870 | 5.360 | 4.770 | 5.360 | 5.360 | 48,178,764 |
| 2022-10-18 | 4.880 | 4.910 | 4.760 | 4.870 | 4.870 | 12,984,100 |
| 2022-10-17 | 4.720 | 4.960 | 4.650 | 4.880 | 4.880 | 14,668,201 |
| 2022-10-14 | 4.670 | 4.800 | 4.630 | 4.730 | 4.730 | 11,350,601 |
| 2022-10-13 | 4.560 | 4.700 | 4.490 | 4.680 | 4.680 | 10,395,800 |
| 2022-10-12 | 4.540 | 4.580 | 4.440 | 4.580 | 4.580 | 5,992,600 |
| 2022-10-11 | 4.500 | 4.600 | 4.420 | 4.540 | 4.540 | 8,740,100 |
| 2022-10-10 | 4.520 | 4.700 | 4.470 | 4.550 | 4.550 | 11,897,451 |
| 2022-09-30 | 4.500 | 4.560 | 4.390 | 4.500 | 4.500 | 7,892,300 |
| 2022-09-29 | 4.490 | 4.590 | 4.420 | 4.520 | 4.520 | 9,878,412 |
| 2022-09-28 | 4.430 | 4.590 | 4.370 | 4.460 | 4.460 | 12,397,700 |
| 2022-09-27 | 4.190 | 4.430 | 4.190 | 4.400 | 4.400 | 7,015,360 |
| 2022-09-26 | 4.290 | 4.370 | 4.200 | 4.200 | 4.200 | 7,923,161 |
| 2022-09-23 | 4.760 | 4.790 | 4.340 | 4.350 | 4.350 | 13,209,350 |
| 2022-09-22 | 4.460 | 4.620 | 4.460 | 4.540 | 4.540 | 9,384,600 |
| 2022-09-21 | 4.410 | 4.520 | 4.300 | 4.490 | 4.490 | 11,720,850 |
| 2022-09-20 | 4.150 | 4.480 | 4.150 | 4.410 | 4.410 | 12,492,500 |
| 2022-09-19 | 4.220 | 4.230 | 4.080 | 4.140 | 4.140 | 5,825,400 |
| 2022-09-16 | 4.400 | 4.430 | 4.210 | 4.230 | 4.230 | 7,561,000 |
| 2022-09-15 | 4.540 | 4.570 | 4.300 | 4.400 | 4.400 | 7,809,800 |
| 2022-09-14 | 4.480 | 4.580 | 4.450 | 4.520 | 4.520 | 5,288,700 |
| 2022-09-13 | 4.600 | 4.680 | 4.550 | 4.570 | 4.570 | 6,718,298 |
| 2022-09-09 | 4.670 | 4.730 | 4.570 | 4.580 | 4.580 | 6,869,300 |
| 2022-09-08 | 4.730 | 4.780 | 4.640 | 4.680 | 4.680 | 9,141,500 |
| 2022-09-07 | 4.700 | 4.850 | 4.660 | 4.740 | 4.740 | 14,411,998 |
| 2022-09-06 | 4.690 | 4.740 | 4.600 | 4.670 | 4.670 | 13,230,336 |
| 2022-09-05 | 4.660 | 4.800 | 4.580 | 4.750 | 4.750 | 26,195,760 |
| 2022-09-02 | 4.390 | 4.810 | 4.370 | 4.650 | 4.650 | 35,040,278 |
| 2022-09-01 | 4.420 | 4.470 | 4.350 | 4.370 | 4.370 | 4,692,830 |
| 2022-08-31 | 4.530 | 4.560 | 4.400 | 4.420 | 4.420 | 6,213,100 |
| 2022-08-30 | 4.550 | 4.640 | 4.510 | 4.540 | 4.540 | 12,322,372 |
| 2022-08-29 | 4.410 | 4.610 | 4.330 | 4.590 | 4.590 | 12,528,600 |
| 2022-08-26 | 4.470 | 4.520 | 4.400 | 4.430 | 4.430 | 4,735,445 |
| 2022-08-25 | 4.430 | 4.460 | 4.340 | 4.440 | 4.440 | 7,581,785 |
| 2022-08-24 | 4.570 | 4.620 | 4.360 | 4.400 | 4.400 | 12,827,900 |
| 2022-08-23 | 4.520 | 4.620 | 4.500 | 4.600 | 4.600 | 5,415,201 |
| 2022-08-22 | 4.540 | 4.600 | 4.520 | 4.550 | 4.550 | 5,693,600 |
| 2022-08-19 | 4.620 | 4.680 | 4.560 | 4.560 | 4.560 | 9,294,303 |
| 2022-08-18 | 4.650 | 4.750 | 4.610 | 4.620 | 4.620 | 20,650,851 |
| 2022-08-17 | 4.710 | 5.050 | 4.680 | 4.720 | 4.720 | 39,611,722 |
| 2022-08-16 | 4.590 | 4.620 | 4.550 | 4.590 | 4.590 | 4,468,000 |
| 2022-08-15 | 4.620 | 4.620 | 4.510 | 4.580 | 4.580 | 4,855,600 |
| 2022-08-12 | 4.570 | 4.630 | 4.530 | 4.570 | 4.570 | 7,255,899 |
| 2022-08-11 | 4.520 | 4.590 | 4.490 | 4.510 | 4.510 | 4,750,490 |
| 2022-08-10 | 4.480 | 4.510 | 4.420 | 4.480 | 4.480 | 4,828,100 |
| 2022-08-09 | 4.510 | 4.510 | 4.450 | 4.460 | 4.460 | 4,713,030 |
| 2022-08-08 | 4.390 | 4.520 | 4.360 | 4.500 | 4.500 | 5,725,300 |
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.