Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.070 | 4.170 | 4.040 | 4.170 | 4.170 | 5,891,355 |
| 2022-05-11 | 4.140 | 4.230 | 4.070 | 4.070 | 4.070 | 8,140,268 |
| 2022-05-10 | 4.070 | 4.160 | 4.030 | 4.140 | 4.140 | 4,047,100 |
| 2022-05-09 | 3.980 | 4.120 | 3.980 | 4.110 | 4.110 | 3,906,680 |
| 2022-05-06 | 4.000 | 4.070 | 3.920 | 4.030 | 4.030 | 4,973,980 |
| 2022-05-05 | 4.040 | 4.140 | 3.980 | 4.080 | 4.080 | 6,591,302 |
| 2022-04-29 | 3.930 | 4.130 | 3.930 | 4.080 | 4.080 | 7,386,181 |
| 2022-04-28 | 4.130 | 4.130 | 3.910 | 3.980 | 3.980 | 8,410,800 |
| 2022-04-27 | 4.090 | 4.160 | 3.880 | 4.150 | 4.150 | 11,514,700 |
| 2022-04-26 | 4.400 | 4.440 | 4.070 | 4.110 | 4.110 | 10,396,808 |
| 2022-04-25 | 4.720 | 4.770 | 4.340 | 4.370 | 4.370 | 14,805,600 |
| 2022-04-22 | 4.640 | 4.890 | 4.600 | 4.800 | 4.800 | 12,809,002 |
| 2022-04-21 | 4.760 | 4.890 | 4.620 | 4.640 | 4.640 | 9,691,621 |
| 2022-04-20 | 4.820 | 4.930 | 4.750 | 4.760 | 4.760 | 6,590,200 |
| 2022-04-19 | 4.790 | 4.820 | 4.720 | 4.820 | 4.820 | 5,515,601 |
| 2022-04-18 | 4.780 | 4.850 | 4.650 | 4.800 | 4.800 | 7,357,400 |
| 2022-04-15 | 5.010 | 5.030 | 4.770 | 4.780 | 4.780 | 14,955,300 |
| 2022-04-14 | 4.950 | 5.220 | 4.950 | 5.000 | 5.000 | 13,557,120 |
| 2022-04-13 | 5.320 | 5.350 | 4.950 | 4.950 | 4.950 | 22,507,804 |
| 2022-04-12 | 5.150 | 5.390 | 5.110 | 5.330 | 5.330 | 15,598,333 |
| 2022-04-11 | 5.270 | 5.340 | 5.080 | 5.170 | 5.170 | 18,143,500 |
| 2022-04-08 | 5.550 | 5.570 | 5.210 | 5.290 | 5.290 | 24,299,187 |
| 2022-04-07 | 5.850 | 5.860 | 5.490 | 5.500 | 5.500 | 35,593,424 |
| 2022-04-06 | 5.420 | 5.840 | 5.370 | 5.820 | 5.820 | 43,597,168 |
| 2022-04-01 | 5.230 | 5.570 | 5.180 | 5.540 | 5.540 | 36,920,132 |
| 2022-03-31 | 5.200 | 5.420 | 5.130 | 5.300 | 5.300 | 20,991,080 |
| 2022-03-30 | 5.220 | 5.240 | 5.100 | 5.210 | 5.210 | 12,171,866 |
| 2022-03-29 | 5.330 | 5.400 | 5.140 | 5.190 | 5.190 | 21,140,000 |
| 2022-03-28 | 5.170 | 5.590 | 5.130 | 5.330 | 5.330 | 35,359,099 |
| 2022-03-25 | 4.950 | 5.400 | 4.950 | 5.190 | 5.190 | 19,230,374 |
| 2022-03-24 | 5.030 | 5.050 | 4.930 | 4.940 | 4.940 | 7,218,600 |
| 2022-03-23 | 5.140 | 5.150 | 5.040 | 5.060 | 5.060 | 8,526,800 |
| 2022-03-22 | 5.140 | 5.220 | 5.100 | 5.140 | 5.140 | 10,778,116 |
| 2022-03-21 | 5.150 | 5.230 | 5.110 | 5.200 | 5.200 | 14,608,650 |
| 2022-03-18 | 5.100 | 5.150 | 5.060 | 5.140 | 5.140 | 10,354,500 |
| 2022-03-17 | 5.160 | 5.230 | 5.100 | 5.140 | 5.140 | 20,753,100 |
| 2022-03-16 | 5.000 | 5.150 | 4.970 | 5.150 | 5.150 | 25,332,736 |
| 2022-03-15 | 4.960 | 5.150 | 4.900 | 4.900 | 4.900 | 18,913,520 |
| 2022-03-14 | 5.130 | 5.210 | 4.950 | 4.970 | 4.970 | 13,222,100 |
| 2022-03-11 | 4.800 | 5.160 | 4.720 | 5.070 | 5.070 | 14,705,408 |
| 2022-03-10 | 4.710 | 4.890 | 4.700 | 4.850 | 4.850 | 10,912,900 |
| 2022-03-09 | 4.740 | 4.800 | 4.400 | 4.610 | 4.610 | 8,767,930 |
| 2022-03-08 | 5.020 | 5.020 | 4.730 | 4.760 | 4.760 | 9,111,200 |
| 2022-03-07 | 4.900 | 5.100 | 4.870 | 4.980 | 4.980 | 9,949,650 |
| 2022-03-04 | 5.060 | 5.060 | 4.920 | 4.940 | 4.940 | 7,070,701 |
| 2022-03-03 | 4.950 | 5.070 | 4.920 | 5.070 | 5.070 | 9,361,080 |
| 2022-03-02 | 4.910 | 4.990 | 4.880 | 4.930 | 4.930 | 5,019,600 |
| 2022-03-01 | 4.870 | 4.950 | 4.830 | 4.900 | 4.900 | 6,617,600 |
| 2022-02-28 | 4.920 | 4.920 | 4.760 | 4.870 | 4.870 | 6,822,974 |
| 2022-02-25 | 4.900 | 5.000 | 4.870 | 4.910 | 4.910 | 7,355,800 |
| 2022-02-24 | 5.080 | 5.110 | 4.810 | 4.900 | 4.900 | 14,378,664 |
| 2022-02-23 | 5.120 | 5.140 | 5.060 | 5.100 | 5.100 | 7,986,750 |
| 2022-02-22 | 5.250 | 5.250 | 5.060 | 5.090 | 5.090 | 10,846,801 |
| 2022-02-21 | 5.130 | 5.250 | 5.100 | 5.230 | 5.230 | 15,113,990 |
| 2022-02-18 | 4.990 | 5.250 | 4.970 | 5.160 | 5.160 | 17,341,220 |
| 2022-02-17 | 5.080 | 5.150 | 4.990 | 5.010 | 5.010 | 12,424,804 |
| 2022-02-16 | 5.200 | 5.220 | 5.060 | 5.120 | 5.120 | 14,338,300 |
| 2022-02-15 | 5.260 | 5.330 | 5.060 | 5.200 | 5.200 | 28,647,321 |
| 2022-02-14 | 4.720 | 5.170 | 4.710 | 5.170 | 5.170 | 21,102,538 |
| 2022-02-11 | 4.910 | 4.910 | 4.680 | 4.700 | 4.700 | 8,205,400 |
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.