Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.960 | 4.960 | 4.860 | 4.880 | 4.880 | 6,476,300 |
| 2022-02-09 | 4.970 | 4.980 | 4.900 | 4.960 | 4.960 | 7,262,360 |
| 2022-02-08 | 4.760 | 4.950 | 4.760 | 4.930 | 4.930 | 9,032,100 |
| 2022-02-07 | 4.820 | 4.870 | 4.750 | 4.780 | 4.780 | 7,246,500 |
| 2022-01-28 | 4.540 | 4.810 | 4.540 | 4.750 | 4.750 | 10,431,300 |
| 2022-01-27 | 4.680 | 4.740 | 4.510 | 4.520 | 4.520 | 11,199,900 |
| 2022-01-26 | 4.670 | 4.780 | 4.660 | 4.710 | 4.710 | 6,848,260 |
| 2022-01-25 | 4.960 | 4.960 | 4.670 | 4.680 | 4.680 | 13,529,051 |
| 2022-01-24 | 5.000 | 5.020 | 4.870 | 4.900 | 4.900 | 10,615,997 |
| 2022-01-21 | 5.110 | 5.200 | 4.970 | 5.010 | 5.010 | 14,128,131 |
| 2022-01-20 | 5.400 | 5.440 | 5.100 | 5.140 | 5.140 | 20,817,000 |
| 2022-01-19 | 5.370 | 5.470 | 5.290 | 5.450 | 5.450 | 15,236,400 |
| 2022-01-18 | 5.650 | 5.700 | 5.350 | 5.380 | 5.380 | 32,205,900 |
| 2022-01-17 | 5.630 | 5.910 | 5.510 | 5.800 | 5.800 | 52,138,297 |
| 2022-01-14 | 5.330 | 5.800 | 5.230 | 5.600 | 5.600 | 41,771,610 |
| 2022-01-13 | 5.430 | 5.600 | 5.360 | 5.370 | 5.370 | 23,737,336 |
| 2022-01-12 | 5.350 | 5.460 | 5.220 | 5.440 | 5.440 | 20,528,825 |
| 2022-01-11 | 5.510 | 5.590 | 5.310 | 5.410 | 5.410 | 24,754,547 |
| 2022-01-10 | 5.410 | 5.610 | 5.400 | 5.420 | 5.420 | 28,481,954 |
| 2022-01-07 | 5.810 | 5.830 | 5.350 | 5.410 | 5.410 | 57,230,036 |
| 2022-01-06 | 5.500 | 6.100 | 5.500 | 5.940 | 5.940 | 81,928,602 |
| 2022-01-05 | 5.950 | 5.950 | 5.630 | 5.950 | 5.950 | 87,983,912 |
| 2022-01-04 | 4.910 | 5.410 | 4.900 | 5.410 | 5.410 | 16,922,418 |
| 2021-12-31 | 4.910 | 4.930 | 4.870 | 4.920 | 4.920 | 6,162,193 |
| 2021-12-30 | 4.900 | 4.940 | 4.870 | 4.890 | 4.890 | 5,393,990 |
| 2021-12-29 | 4.800 | 4.940 | 4.760 | 4.900 | 4.900 | 9,086,200 |
| 2021-12-28 | 4.780 | 4.840 | 4.720 | 4.820 | 4.820 | 5,017,200 |
| 2021-12-27 | 4.790 | 4.830 | 4.750 | 4.780 | 4.780 | 4,321,208 |
| 2021-12-24 | 5.050 | 5.050 | 4.760 | 4.780 | 4.780 | 10,007,892 |
| 2021-12-23 | 5.030 | 5.050 | 4.950 | 4.960 | 4.960 | 10,971,330 |
| 2021-12-22 | 4.930 | 4.990 | 4.900 | 4.910 | 4.910 | 6,253,850 |
| 2021-12-21 | 4.840 | 5.010 | 4.800 | 4.950 | 4.950 | 10,046,760 |
| 2021-12-20 | 4.880 | 4.910 | 4.810 | 4.830 | 4.830 | 5,087,103 |
| 2021-12-17 | 4.840 | 4.900 | 4.790 | 4.850 | 4.850 | 6,466,281 |
| 2021-12-16 | 4.890 | 4.920 | 4.810 | 4.840 | 4.840 | 7,527,200 |
| 2021-12-15 | 4.970 | 5.110 | 4.860 | 4.890 | 4.890 | 13,324,697 |
| 2021-12-14 | 4.760 | 4.890 | 4.750 | 4.850 | 4.850 | 10,837,570 |
| 2021-12-13 | 4.720 | 4.820 | 4.700 | 4.750 | 4.750 | 6,781,581 |
| 2021-12-10 | 4.730 | 4.790 | 4.700 | 4.720 | 4.720 | 6,011,201 |
| 2021-12-09 | 4.710 | 4.760 | 4.700 | 4.730 | 4.730 | 4,410,201 |
| 2021-12-08 | 4.750 | 4.790 | 4.710 | 4.740 | 4.740 | 5,259,880 |
| 2021-12-07 | 4.740 | 4.770 | 4.670 | 4.760 | 4.760 | 6,263,630 |
| 2021-12-06 | 4.750 | 4.820 | 4.690 | 4.730 | 4.730 | 8,341,000 |
| 2021-12-03 | 4.810 | 4.830 | 4.730 | 4.760 | 4.760 | 7,873,660 |
| 2021-12-02 | 4.900 | 4.970 | 4.790 | 4.810 | 4.810 | 10,659,797 |
| 2021-12-01 | 4.880 | 4.960 | 4.780 | 4.900 | 4.900 | 12,799,189 |
| 2021-11-30 | 5.000 | 5.060 | 4.840 | 4.920 | 4.920 | 20,355,881 |
| 2021-11-29 | 4.910 | 5.260 | 4.900 | 5.080 | 5.080 | 26,838,302 |
| 2021-11-26 | 5.150 | 5.280 | 4.900 | 4.920 | 4.920 | 40,273,967 |
| 2021-11-25 | 4.570 | 5.030 | 4.530 | 5.030 | 5.030 | 39,079,108 |
| 2021-11-24 | 4.620 | 4.620 | 4.530 | 4.570 | 4.570 | 6,768,960 |
| 2021-11-23 | 4.410 | 4.780 | 4.400 | 4.630 | 4.630 | 18,809,320 |
| 2021-11-22 | 4.370 | 4.430 | 4.330 | 4.420 | 4.420 | 5,575,130 |
| 2021-11-19 | 4.340 | 4.390 | 4.320 | 4.380 | 4.380 | 3,132,631 |
| 2021-11-18 | 4.430 | 4.430 | 4.320 | 4.330 | 4.330 | 3,987,700 |
| 2021-11-17 | 4.400 | 4.440 | 4.380 | 4.430 | 4.430 | 2,542,352 |
| 2021-11-16 | 4.440 | 4.480 | 4.400 | 4.420 | 4.420 | 3,887,350 |
| 2021-11-15 | 4.380 | 4.440 | 4.300 | 4.420 | 4.420 | 5,289,701 |
| 2021-11-12 | 4.390 | 4.410 | 4.340 | 4.360 | 4.360 | 2,658,600 |
| 2021-11-11 | 4.370 | 4.450 | 4.360 | 4.390 | 4.390 | 3,000,400 |
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.