Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.540 | 5.620 | 5.470 | 5.600 | 5.600 | 13,035,000 |
| 2026-01-20 | 5.700 | 5.700 | 5.550 | 5.580 | 5.580 | 17,139,000 |
| 2026-01-19 | 5.540 | 5.720 | 5.510 | 5.700 | 5.700 | 22,591,500 |
| 2026-01-16 | 5.610 | 5.640 | 5.450 | 5.550 | 5.550 | 21,309,000 |
| 2026-01-15 | 5.680 | 5.690 | 5.560 | 5.620 | 5.620 | 20,843,801 |
| 2026-01-14 | 5.760 | 5.830 | 5.630 | 5.710 | 5.710 | 28,897,572 |
| 2026-01-13 | 5.970 | 5.990 | 5.760 | 5.770 | 5.770 | 32,700,000 |
| 2026-01-12 | 5.940 | 6.080 | 5.920 | 5.980 | 5.980 | 37,441,259 |
| 2026-01-09 | 5.910 | 5.950 | 5.830 | 5.920 | 5.920 | 27,225,421 |
| 2026-01-08 | 5.870 | 6.010 | 5.850 | 5.920 | 5.920 | 24,184,600 |
| 2026-01-07 | 5.980 | 6.060 | 5.870 | 5.900 | 5.900 | 29,039,472 |
| 2026-01-06 | 6.000 | 6.130 | 5.980 | 6.020 | 6.020 | 26,227,573 |
| 2026-01-05 | 6.230 | 6.250 | 5.950 | 6.000 | 6.000 | 31,956,801 |
| 2025-12-31 | 6.320 | 6.360 | 6.060 | 6.220 | 6.220 | 29,494,904 |
| 2025-12-30 | 6.600 | 6.610 | 6.200 | 6.230 | 6.230 | 45,298,700 |
| 2025-12-29 | 6.800 | 7.150 | 6.580 | 6.600 | 6.600 | 56,643,200 |
| 2025-12-26 | 6.700 | 7.050 | 6.640 | 6.800 | 6.800 | 70,721,040 |
| 2025-12-25 | 6.750 | 6.860 | 6.600 | 6.660 | 6.660 | 40,620,301 |
| 2025-12-24 | 6.630 | 6.870 | 6.480 | 6.720 | 6.720 | 65,732,700 |
| 2025-12-23 | 7.030 | 7.180 | 6.670 | 6.710 | 6.710 | 97,212,077 |
| 2025-12-22 | 6.190 | 6.680 | 6.190 | 6.680 | 6.680 | 36,710,757 |
| 2025-12-19 | 5.850 | 6.200 | 5.650 | 6.070 | 6.070 | 53,316,675 |
| 2025-12-18 | 5.960 | 6.020 | 5.740 | 5.750 | 5.750 | 30,289,301 |
| 2025-12-17 | 6.120 | 6.120 | 5.730 | 5.930 | 5.930 | 38,671,746 |
| 2025-12-16 | 6.560 | 6.920 | 6.150 | 6.210 | 6.210 | 45,765,392 |
| 2025-12-15 | 6.580 | 6.750 | 6.260 | 6.560 | 6.560 | 41,136,730 |
| 2025-12-12 | 6.960 | 6.970 | 6.590 | 6.680 | 6.680 | 57,671,730 |
| 2025-12-11 | 7.400 | 7.560 | 6.860 | 6.970 | 6.970 | 79,878,173 |
| 2025-12-10 | 6.620 | 7.220 | 6.550 | 7.220 | 7.220 | 79,209,666 |
| 2025-12-09 | 7.000 | 7.040 | 6.560 | 6.560 | 6.560 | 54,402,500 |
| 2025-12-08 | 6.820 | 7.150 | 6.760 | 7.100 | 7.100 | 48,998,040 |
| 2025-12-05 | 6.890 | 7.050 | 6.570 | 6.810 | 6.810 | 46,290,759 |
| 2025-12-04 | 7.100 | 7.420 | 6.780 | 6.840 | 6.840 | 47,274,558 |
| 2025-12-03 | 7.160 | 7.430 | 7.040 | 7.070 | 7.070 | 66,406,100 |
| 2025-12-02 | 6.860 | 7.300 | 6.730 | 7.170 | 7.170 | 57,386,816 |
| 2025-12-01 | 6.970 | 7.040 | 6.850 | 6.890 | 6.890 | 36,700,500 |
| 2025-11-28 | 6.720 | 7.110 | 6.550 | 7.060 | 7.060 | 53,416,180 |
| 2025-11-27 | 6.950 | 7.010 | 6.580 | 6.730 | 6.730 | 62,490,850 |
| 2025-11-26 | 7.160 | 7.480 | 7.020 | 7.070 | 7.070 | 70,546,259 |
| 2025-11-25 | 7.070 | 7.520 | 6.910 | 7.290 | 7.290 | 66,420,314 |
| 2025-11-24 | 7.500 | 7.880 | 6.910 | 7.040 | 7.040 | 68,095,792 |
| 2025-11-21 | 7.590 | 8.000 | 7.290 | 7.500 | 7.500 | 81,306,088 |
| 2025-11-20 | 7.400 | 8.230 | 7.150 | 7.870 | 7.870 | 112,714,500 |
| 2025-11-19 | 8.300 | 8.770 | 7.770 | 7.840 | 7.840 | 136,676,195 |
| 2025-11-18 | 7.530 | 8.420 | 7.360 | 8.420 | 8.420 | 125,347,783 |
| 2025-11-17 | 8.120 | 8.120 | 7.520 | 7.650 | 7.650 | 157,782,271 |
| 2025-11-14 | 6.910 | 7.380 | 6.850 | 7.380 | 7.380 | 33,666,405 |
| 2025-11-13 | 6.660 | 6.840 | 6.550 | 6.710 | 6.710 | 41,218,501 |
| 2025-11-12 | 6.820 | 6.990 | 6.710 | 6.750 | 6.750 | 51,362,202 |
| 2025-11-11 | 6.490 | 7.160 | 6.460 | 6.900 | 6.900 | 88,762,586 |
| 2025-11-10 | 6.610 | 6.760 | 6.300 | 6.510 | 6.510 | 76,871,588 |
| 2025-11-07 | 7.130 | 7.150 | 6.560 | 6.660 | 6.660 | 86,958,832 |
| 2025-11-06 | 6.830 | 7.030 | 6.480 | 6.660 | 6.660 | 102,487,586 |
| 2025-11-05 | 6.850 | 7.500 | 6.730 | 7.030 | 7.030 | 136,899,850 |
| 2025-11-04 | 7.300 | 7.500 | 6.850 | 7.070 | 7.070 | 155,970,659 |
| 2025-11-03 | 6.360 | 6.820 | 6.240 | 6.820 | 6.820 | 51,480,153 |
| 2025-10-31 | 5.760 | 6.200 | 5.750 | 6.200 | 6.200 | 31,307,420 |
| 2025-10-30 | 5.610 | 5.730 | 5.500 | 5.640 | 5.640 | 21,064,800 |
| 2025-10-29 | 5.560 | 5.760 | 5.510 | 5.670 | 5.670 | 28,358,800 |
| 2025-10-28 | 5.500 | 5.760 | 5.460 | 5.550 | 5.550 | 20,507,700 |
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.