Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.530 | 5.560 | 5.410 | 5.440 | 5.440 | 16,722,300 |
| 2025-10-24 | 5.580 | 5.700 | 5.440 | 5.480 | 5.480 | 16,943,900 |
| 2025-10-23 | 5.600 | 5.720 | 5.500 | 5.600 | 5.600 | 18,614,738 |
| 2025-10-22 | 5.780 | 5.840 | 5.600 | 5.610 | 5.610 | 23,778,703 |
| 2025-10-21 | 5.750 | 5.870 | 5.640 | 5.840 | 5.840 | 30,420,537 |
| 2025-10-20 | 5.590 | 6.030 | 5.570 | 5.810 | 5.810 | 39,521,036 |
| 2025-10-17 | 5.480 | 5.640 | 5.430 | 5.530 | 5.530 | 27,844,900 |
| 2025-10-16 | 5.450 | 5.580 | 5.390 | 5.540 | 5.540 | 24,105,227 |
| 2025-10-15 | 5.440 | 5.460 | 5.370 | 5.440 | 5.440 | 11,199,018 |
| 2025-10-14 | 5.450 | 5.600 | 5.390 | 5.430 | 5.430 | 18,018,700 |
| 2025-10-13 | 5.290 | 5.550 | 5.250 | 5.470 | 5.470 | 20,333,158 |
| 2025-10-10 | 5.360 | 5.770 | 5.290 | 5.490 | 5.490 | 23,035,758 |
| 2025-10-09 | 5.450 | 5.500 | 5.260 | 5.320 | 5.320 | 18,743,593 |
| 2025-09-30 | 5.400 | 5.520 | 5.360 | 5.510 | 5.510 | 21,722,183 |
| 2025-09-29 | 5.210 | 5.450 | 5.170 | 5.430 | 5.430 | 28,486,800 |
| 2025-09-26 | 5.070 | 5.430 | 5.030 | 5.260 | 5.260 | 32,747,682 |
| 2025-09-25 | 5.110 | 5.150 | 5.030 | 5.120 | 5.120 | 18,331,030 |
| 2025-09-24 | 4.860 | 5.130 | 4.850 | 5.110 | 5.110 | 20,892,550 |
| 2025-09-23 | 4.980 | 4.980 | 4.780 | 4.890 | 4.890 | 10,172,780 |
| 2025-09-22 | 5.010 | 5.010 | 4.920 | 4.970 | 4.970 | 7,669,400 |
| 2025-09-19 | 5.040 | 5.070 | 4.930 | 4.990 | 4.990 | 10,835,252 |
| 2025-09-18 | 5.100 | 5.120 | 4.960 | 5.050 | 5.050 | 18,701,899 |
| 2025-09-17 | 5.100 | 5.120 | 5.020 | 5.070 | 5.070 | 16,750,950 |
| 2025-09-16 | 4.940 | 5.110 | 4.910 | 5.090 | 5.090 | 19,446,901 |
| 2025-09-15 | 4.890 | 4.950 | 4.860 | 4.920 | 4.920 | 9,059,400 |
| 2025-09-12 | 4.840 | 4.950 | 4.810 | 4.930 | 4.930 | 13,912,010 |
| 2025-09-11 | 4.860 | 4.860 | 4.730 | 4.830 | 4.830 | 12,552,270 |
| 2025-09-10 | 4.800 | 4.890 | 4.790 | 4.850 | 4.850 | 10,280,550 |
| 2025-09-09 | 4.850 | 4.870 | 4.780 | 4.800 | 4.800 | 7,942,730 |
| 2025-09-08 | 4.790 | 4.850 | 4.760 | 4.840 | 4.840 | 9,089,762 |
| 2025-09-05 | 4.750 | 4.790 | 4.640 | 4.790 | 4.790 | 10,434,501 |
| 2025-09-04 | 4.730 | 4.840 | 4.690 | 4.730 | 4.730 | 14,761,300 |
| 2025-09-03 | 4.800 | 4.860 | 4.680 | 4.710 | 4.710 | 10,496,530 |
| 2025-09-02 | 4.850 | 4.860 | 4.710 | 4.780 | 4.780 | 11,555,050 |
| 2025-09-01 | 4.740 | 4.900 | 4.720 | 4.820 | 4.820 | 11,091,980 |
| 2025-08-29 | 4.830 | 4.840 | 4.760 | 4.770 | 4.770 | 11,237,200 |
| 2025-08-28 | 4.880 | 4.940 | 4.680 | 4.830 | 4.830 | 16,133,100 |
| 2025-08-27 | 5.010 | 5.060 | 4.860 | 4.860 | 4.860 | 17,297,001 |
| 2025-08-26 | 4.950 | 5.080 | 4.880 | 5.030 | 5.030 | 18,826,000 |
| 2025-08-25 | 4.990 | 5.010 | 4.910 | 4.950 | 4.950 | 16,856,500 |
| 2025-08-22 | 5.030 | 5.080 | 4.900 | 4.990 | 4.990 | 19,548,500 |
| 2025-08-21 | 5.000 | 5.030 | 4.960 | 5.000 | 5.000 | 15,789,300 |
| 2025-08-20 | 4.950 | 4.990 | 4.930 | 4.990 | 4.990 | 11,657,000 |
| 2025-08-19 | 4.960 | 5.010 | 4.920 | 4.980 | 4.980 | 14,716,100 |
| 2025-08-18 | 4.980 | 5.070 | 4.920 | 4.950 | 4.950 | 16,980,600 |
| 2025-08-15 | 4.960 | 5.020 | 4.940 | 4.980 | 4.980 | 12,273,500 |
| 2025-08-14 | 5.150 | 5.170 | 4.950 | 4.970 | 4.970 | 17,616,702 |
| 2025-08-13 | 5.180 | 5.190 | 5.120 | 5.150 | 5.150 | 11,809,101 |
| 2025-08-12 | 5.140 | 5.220 | 5.100 | 5.170 | 5.170 | 16,543,001 |
| 2025-08-11 | 5.020 | 5.190 | 4.950 | 5.130 | 5.130 | 24,273,400 |
| 2025-08-08 | 4.880 | 5.020 | 4.830 | 5.010 | 5.010 | 18,290,100 |
| 2025-08-07 | 4.900 | 4.910 | 4.840 | 4.860 | 4.860 | 11,293,930 |
| 2025-08-06 | 4.890 | 4.900 | 4.820 | 4.900 | 4.900 | 13,821,500 |
| 2025-08-05 | 4.850 | 4.940 | 4.840 | 4.880 | 4.880 | 16,009,530 |
| 2025-08-04 | 4.800 | 4.870 | 4.750 | 4.840 | 4.840 | 12,452,300 |
| 2025-08-01 | 4.830 | 4.880 | 4.790 | 4.830 | 4.830 | 13,983,100 |
| 2025-07-31 | 4.920 | 4.970 | 4.800 | 4.820 | 4.820 | 22,757,301 |
| 2025-07-30 | 4.890 | 4.960 | 4.810 | 4.920 | 4.920 | 27,471,110 |
| 2025-07-29 | 5.040 | 5.310 | 4.860 | 4.890 | 4.890 | 36,279,800 |
| 2025-07-28 | 5.100 | 5.210 | 4.960 | 4.970 | 4.970 | 40,854,100 |
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.