Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.320 | 4.400 | 4.280 | 4.400 | 4.400 | 4,390,299 |
| 2022-08-04 | 4.240 | 4.320 | 4.230 | 4.320 | 4.320 | 3,860,101 |
| 2022-08-03 | 4.280 | 4.390 | 4.180 | 4.190 | 4.190 | 5,448,300 |
| 2022-08-02 | 4.410 | 4.460 | 4.170 | 4.280 | 4.280 | 7,214,000 |
| 2022-08-01 | 4.470 | 4.520 | 4.420 | 4.450 | 4.450 | 3,927,900 |
| 2022-07-29 | 4.500 | 4.510 | 4.430 | 4.470 | 4.470 | 3,782,821 |
| 2022-07-28 | 4.520 | 4.550 | 4.460 | 4.480 | 4.480 | 5,206,701 |
| 2022-07-27 | 4.420 | 4.570 | 4.410 | 4.520 | 4.520 | 8,524,834 |
| 2022-07-26 | 4.390 | 4.430 | 4.340 | 4.420 | 4.420 | 4,463,620 |
| 2022-07-25 | 4.370 | 4.430 | 4.320 | 4.390 | 4.390 | 5,311,920 |
| 2022-07-22 | 4.340 | 4.410 | 4.310 | 4.340 | 4.340 | 3,952,213 |
| 2022-07-21 | 4.320 | 4.420 | 4.290 | 4.340 | 4.340 | 5,588,253 |
| 2022-07-20 | 4.290 | 4.330 | 4.270 | 4.320 | 4.320 | 3,700,900 |
| 2022-07-19 | 4.200 | 4.290 | 4.200 | 4.270 | 4.270 | 4,229,443 |
| 2022-07-18 | 4.080 | 4.240 | 4.080 | 4.220 | 4.220 | 5,646,440 |
| 2022-07-15 | 4.280 | 4.280 | 4.070 | 4.080 | 4.080 | 8,254,100 |
| 2022-07-14 | 4.300 | 4.320 | 4.270 | 4.300 | 4.300 | 3,498,400 |
| 2022-07-13 | 4.250 | 4.300 | 4.220 | 4.290 | 4.290 | 4,428,600 |
| 2022-07-12 | 4.380 | 4.390 | 4.240 | 4.250 | 4.250 | 6,674,782 |
| 2022-07-11 | 4.440 | 4.450 | 4.360 | 4.380 | 4.380 | 4,733,000 |
| 2022-07-08 | 4.380 | 4.450 | 4.360 | 4.430 | 4.430 | 5,317,700 |
| 2022-07-07 | 4.410 | 4.420 | 4.360 | 4.380 | 4.380 | 5,349,800 |
| 2022-07-06 | 4.390 | 4.470 | 4.330 | 4.440 | 4.440 | 8,789,515 |
| 2022-07-05 | 4.450 | 4.540 | 4.350 | 4.400 | 4.400 | 6,999,956 |
| 2022-07-04 | 4.480 | 4.500 | 4.410 | 4.440 | 4.440 | 5,213,160 |
| 2022-07-01 | 4.450 | 4.490 | 4.380 | 4.490 | 4.490 | 6,726,240 |
| 2022-06-30 | 4.390 | 4.650 | 4.390 | 4.470 | 4.470 | 12,906,334 |
| 2022-06-29 | 4.440 | 4.510 | 4.380 | 4.380 | 4.380 | 9,108,200 |
| 2022-06-28 | 4.360 | 4.440 | 4.350 | 4.410 | 4.410 | 5,996,294 |
| 2022-06-27 | 4.350 | 4.410 | 4.350 | 4.360 | 4.360 | 4,034,400 |
| 2022-06-24 | 4.430 | 4.440 | 4.370 | 4.380 | 4.380 | 4,030,957 |
| 2022-06-23 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 3,900,300 |
| 2022-06-22 | 4.420 | 4.420 | 4.310 | 4.320 | 4.320 | 4,405,500 |
| 2022-06-21 | 4.450 | 4.450 | 4.320 | 4.430 | 4.430 | 6,311,250 |
| 2022-06-20 | 4.320 | 4.430 | 4.320 | 4.410 | 4.410 | 6,594,000 |
| 2022-06-17 | 4.350 | 4.360 | 4.280 | 4.340 | 4.340 | 3,274,100 |
| 2022-06-16 | 4.340 | 4.390 | 4.330 | 4.370 | 4.370 | 4,014,400 |
| 2022-06-15 | 4.360 | 4.390 | 4.320 | 4.340 | 4.340 | 4,957,016 |
| 2022-06-14 | 4.300 | 4.340 | 4.200 | 4.340 | 4.340 | 5,447,100 |
| 2022-06-13 | 4.310 | 4.370 | 4.270 | 4.340 | 4.340 | 3,392,501 |
| 2022-06-10 | 4.250 | 4.350 | 4.250 | 4.330 | 4.330 | 4,197,030 |
| 2022-06-09 | 4.330 | 4.330 | 4.250 | 4.280 | 4.280 | 3,868,930 |
| 2022-06-08 | 4.340 | 4.350 | 4.240 | 4.340 | 4.340 | 4,764,500 |
| 2022-06-07 | 4.390 | 4.400 | 4.270 | 4.340 | 4.340 | 4,768,210 |
| 2022-06-06 | 4.350 | 4.410 | 4.310 | 4.390 | 4.390 | 5,765,123 |
| 2022-06-02 | 4.360 | 4.370 | 4.260 | 4.360 | 4.360 | 5,508,930 |
| 2022-06-01 | 4.250 | 4.360 | 4.200 | 4.360 | 4.360 | 9,688,330 |
| 2022-05-31 | 4.220 | 4.260 | 4.180 | 4.250 | 4.250 | 3,887,700 |
| 2022-05-30 | 4.160 | 4.230 | 4.160 | 4.210 | 4.210 | 3,689,100 |
| 2022-05-27 | 4.250 | 4.250 | 4.150 | 4.180 | 4.180 | 3,590,800 |
| 2022-05-26 | 4.200 | 4.240 | 4.090 | 4.210 | 4.210 | 4,040,930 |
| 2022-05-25 | 4.100 | 4.220 | 4.100 | 4.200 | 4.200 | 4,304,700 |
| 2022-05-24 | 4.310 | 4.330 | 4.100 | 4.100 | 4.100 | 7,502,400 |
| 2022-05-23 | 4.260 | 4.330 | 4.250 | 4.330 | 4.330 | 5,793,121 |
| 2022-05-20 | 4.170 | 4.290 | 4.170 | 4.250 | 4.250 | 6,915,600 |
| 2022-05-19 | 4.120 | 4.200 | 4.100 | 4.170 | 4.170 | 4,356,535 |
| 2022-05-18 | 4.120 | 4.230 | 4.010 | 4.170 | 4.170 | 6,562,600 |
| 2022-05-17 | 4.180 | 4.190 | 4.080 | 4.120 | 4.120 | 4,478,521 |
| 2022-05-16 | 4.150 | 4.200 | 4.130 | 4.170 | 4.170 | 3,764,101 |
| 2022-05-13 | 4.180 | 4.230 | 4.100 | 4.160 | 4.160 | 5,577,300 |
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.