Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.520 | 3.710 | 3.520 | 3.700 | 3.700 | 11,982,600 |
| 2026-07-22 | 3.630 | 3.710 | 3.520 | 3.550 | 3.550 | 15,032,218 |
| 2026-07-21 | 3.780 | 3.800 | 3.470 | 3.670 | 3.670 | 18,750,631 |
| 2026-07-20 | 4.000 | 4.070 | 3.730 | 3.780 | 3.780 | 16,140,813 |
| 2026-07-17 | 4.210 | 4.280 | 3.910 | 3.980 | 3.980 | 21,524,000 |
| 2026-07-16 | 4.210 | 4.340 | 4.140 | 4.230 | 4.230 | 13,002,800 |
| 2026-07-15 | 4.150 | 4.280 | 4.100 | 4.210 | 4.210 | 13,790,000 |
| 2026-07-14 | 4.100 | 4.220 | 3.990 | 4.210 | 4.210 | 16,254,800 |
| 2026-07-13 | 4.270 | 4.540 | 4.100 | 4.120 | 4.120 | 22,394,000 |
| 2026-07-10 | 4.140 | 4.370 | 4.110 | 4.260 | 4.260 | 20,652,279 |
| 2026-07-09 | 4.210 | 4.450 | 4.080 | 4.180 | 4.180 | 21,595,855 |
| 2026-07-08 | 4.400 | 4.450 | 4.210 | 4.230 | 4.230 | 14,483,660 |
| 2026-07-07 | 4.380 | 4.490 | 4.220 | 4.390 | 4.390 | 23,507,219 |
| 2026-07-06 | 4.450 | 4.780 | 4.310 | 4.350 | 4.350 | 30,802,148 |
| 2026-07-03 | 4.800 | 4.870 | 4.420 | 4.440 | 4.440 | 43,505,293 |
| 2026-07-02 | 4.470 | 4.910 | 4.410 | 4.910 | 4.910 | 11,856,490 |
| 2026-07-01 | 4.380 | 4.530 | 4.330 | 4.460 | 4.460 | 14,576,900 |
| 2026-06-30 | 4.410 | 4.540 | 4.330 | 4.390 | 4.390 | 14,026,600 |
| 2026-06-29 | 4.450 | 4.720 | 4.280 | 4.420 | 4.420 | 19,853,000 |
| 2026-06-26 | 4.760 | 4.760 | 4.400 | 4.440 | 4.440 | 21,326,500 |
| 2026-06-25 | 4.980 | 5.020 | 4.720 | 4.740 | 4.740 | 22,340,287 |
| 2026-06-24 | 4.990 | 5.080 | 4.870 | 4.980 | 4.980 | 20,229,947 |
| 2026-06-23 | 4.860 | 5.150 | 4.860 | 5.050 | 5.050 | 32,639,600 |
| 2026-06-22 | 4.980 | 5.100 | 4.760 | 4.840 | 4.840 | 28,610,230 |
| 2026-06-18 | 4.560 | 5.080 | 4.490 | 4.970 | 4.970 | 61,866,633 |
| 2026-06-17 | 4.160 | 4.630 | 4.040 | 4.630 | 4.630 | 44,736,031 |
| 2026-06-16 | 3.990 | 4.260 | 3.910 | 4.210 | 4.210 | 22,554,131 |
| 2026-06-15 | 4.080 | 4.180 | 3.960 | 4.000 | 4.000 | 11,603,630 |
| 2026-06-12 | 4.000 | 4.090 | 3.930 | 4.060 | 4.060 | 11,611,400 |
| 2026-06-11 | 4.000 | 4.040 | 3.920 | 3.990 | 3.990 | 8,602,000 |
| 2026-06-10 | 4.060 | 4.100 | 3.950 | 4.030 | 4.030 | 10,194,910 |
| 2026-06-09 | 4.090 | 4.130 | 4.000 | 4.070 | 4.070 | 9,855,537 |
| 2026-06-08 | 4.050 | 4.220 | 3.980 | 4.070 | 4.070 | 14,539,500 |
| 2026-06-05 | 4.110 | 4.250 | 4.080 | 4.170 | 4.170 | 14,700,420 |
| 2026-06-04 | 4.170 | 4.210 | 4.080 | 4.110 | 4.110 | 10,168,170 |
| 2026-06-03 | 4.210 | 4.250 | 4.150 | 4.190 | 4.190 | 9,301,229 |
| 2026-06-02 | 4.450 | 4.480 | 4.200 | 4.230 | 4.230 | 18,806,699 |
| 2026-06-01 | 4.280 | 4.460 | 4.190 | 4.450 | 4.450 | 19,038,801 |
| 2026-05-29 | 4.330 | 4.760 | 4.220 | 4.270 | 4.270 | 23,831,900 |
| 2026-05-28 | 4.240 | 4.350 | 4.180 | 4.330 | 4.330 | 12,446,630 |
| 2026-05-27 | 4.370 | 4.410 | 4.210 | 4.260 | 4.260 | 11,812,100 |
| 2026-05-26 | 4.480 | 4.490 | 4.320 | 4.370 | 4.370 | 11,391,100 |
| 2026-05-25 | 4.620 | 4.670 | 4.420 | 4.450 | 4.450 | 10,840,600 |
| 2026-05-22 | 4.520 | 4.610 | 4.430 | 4.570 | 4.570 | 10,781,800 |
| 2026-05-21 | 4.680 | 4.720 | 4.490 | 4.500 | 4.500 | 13,600,600 |
| 2026-05-20 | 4.690 | 4.720 | 4.590 | 4.650 | 4.650 | 11,794,800 |
| 2026-05-19 | 4.780 | 4.810 | 4.650 | 4.740 | 4.740 | 10,868,000 |
| 2026-05-18 | 4.770 | 4.800 | 4.620 | 4.780 | 4.780 | 12,536,790 |
| 2026-05-15 | 4.800 | 4.840 | 4.700 | 4.720 | 4.720 | 14,317,300 |
| 2026-05-14 | 5.000 | 5.020 | 4.790 | 4.800 | 4.800 | 13,284,800 |
| 2026-05-13 | 4.860 | 5.000 | 4.790 | 4.950 | 4.950 | 23,154,699 |
| 2026-05-12 | 5.150 | 5.150 | 4.680 | 4.820 | 4.820 | 39,095,090 |
| 2026-05-11 | 5.240 | 5.260 | 5.100 | 5.200 | 5.200 | 15,371,100 |
| 2026-05-08 | 5.150 | 5.250 | 5.120 | 5.230 | 5.230 | 11,237,400 |
| 2026-05-07 | 5.180 | 5.210 | 5.130 | 5.130 | 5.130 | 10,470,700 |
| 2026-05-06 | 5.220 | 5.260 | 5.140 | 5.180 | 5.180 | 11,792,120 |
| 2026-04-30 | 5.210 | 5.280 | 5.150 | 5.200 | 5.200 | 9,562,500 |
| 2026-04-29 | 5.040 | 5.220 | 5.040 | 5.180 | 5.180 | 13,288,700 |
| 2026-04-28 | 5.110 | 5.150 | 5.040 | 5.080 | 5.080 | 9,564,820 |
| 2026-04-27 | 5.000 | 5.160 | 4.880 | 5.140 | 5.140 | 17,922,500 |
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.