Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.580 | 5.580 | 5.100 | 5.140 | 5.140 | 75,987,835 |
| 2025-07-24 | 5.110 | 5.650 | 5.100 | 5.650 | 5.650 | 47,185,386 |
| 2025-07-23 | 5.400 | 5.430 | 5.110 | 5.140 | 5.140 | 31,206,890 |
| 2025-07-22 | 5.440 | 5.480 | 5.320 | 5.450 | 5.450 | 27,095,757 |
| 2025-07-21 | 5.340 | 5.540 | 5.290 | 5.380 | 5.380 | 23,130,680 |
| 2025-07-18 | 5.300 | 5.450 | 5.190 | 5.370 | 5.370 | 20,403,540 |
| 2025-07-17 | 5.240 | 5.330 | 5.160 | 5.300 | 5.300 | 16,510,401 |
| 2025-07-16 | 5.090 | 5.440 | 5.040 | 5.270 | 5.270 | 35,033,770 |
| 2025-07-15 | 5.180 | 5.190 | 4.990 | 5.060 | 5.060 | 20,373,008 |
| 2025-07-14 | 4.950 | 5.200 | 4.930 | 5.190 | 5.190 | 21,845,202 |
| 2025-07-11 | 5.020 | 5.050 | 4.910 | 4.970 | 4.970 | 12,137,161 |
| 2025-07-10 | 4.920 | 5.030 | 4.910 | 4.980 | 4.980 | 14,583,590 |
| 2025-07-09 | 4.860 | 5.080 | 4.860 | 4.940 | 4.940 | 25,789,758 |
| 2025-07-08 | 4.790 | 4.860 | 4.760 | 4.860 | 4.860 | 12,075,400 |
| 2025-07-07 | 4.690 | 4.870 | 4.680 | 4.790 | 4.790 | 15,732,400 |
| 2025-07-04 | 4.690 | 4.760 | 4.690 | 4.710 | 4.710 | 11,131,101 |
| 2025-07-03 | 4.700 | 4.730 | 4.620 | 4.690 | 4.690 | 7,119,190 |
| 2025-07-02 | 4.690 | 4.740 | 4.660 | 4.690 | 4.690 | 8,279,300 |
| 2025-07-01 | 4.680 | 4.740 | 4.630 | 4.710 | 4.710 | 8,769,975 |
| 2025-06-30 | 4.660 | 4.700 | 4.640 | 4.700 | 4.700 | 7,324,661 |
| 2025-06-27 | 4.650 | 4.680 | 4.600 | 4.650 | 4.650 | 6,182,300 |
| 2025-06-26 | 4.600 | 4.660 | 4.550 | 4.650 | 4.650 | 9,844,400 |
| 2025-06-25 | 4.540 | 4.620 | 4.520 | 4.600 | 4.600 | 8,104,944 |
| 2025-06-24 | 4.440 | 4.570 | 4.430 | 4.550 | 4.550 | 7,730,500 |
| 2025-06-23 | 4.300 | 4.440 | 4.220 | 4.420 | 4.420 | 9,257,600 |
| 2025-06-20 | 4.350 | 4.390 | 4.300 | 4.330 | 4.330 | 5,943,000 |
| 2025-06-19 | 4.490 | 4.500 | 4.340 | 4.350 | 4.350 | 9,845,200 |
| 2025-06-18 | 4.480 | 4.650 | 4.440 | 4.490 | 4.490 | 13,516,700 |
| 2025-06-17 | 4.490 | 4.570 | 4.470 | 4.510 | 4.510 | 6,944,000 |
| 2025-06-16 | 4.440 | 4.520 | 4.430 | 4.490 | 4.490 | 7,472,835 |
| 2025-06-13 | 4.560 | 4.640 | 4.440 | 4.480 | 4.480 | 11,284,730 |
| 2025-06-12 | 4.680 | 4.680 | 4.540 | 4.580 | 4.580 | 11,891,800 |
| 2025-06-11 | 4.710 | 4.740 | 4.640 | 4.650 | 4.650 | 9,674,710 |
| 2025-06-10 | 4.790 | 4.830 | 4.660 | 4.730 | 4.730 | 13,579,900 |
| 2025-06-09 | 4.750 | 4.810 | 4.630 | 4.750 | 4.750 | 20,005,300 |
| 2025-06-06 | 4.700 | 5.030 | 4.680 | 4.760 | 4.760 | 29,732,602 |
| 2025-06-05 | 4.720 | 4.720 | 4.600 | 4.640 | 4.640 | 9,391,500 |
| 2025-06-04 | 4.630 | 4.720 | 4.580 | 4.720 | 4.720 | 9,727,360 |
| 2025-06-03 | 4.640 | 4.740 | 4.600 | 4.630 | 4.630 | 8,290,700 |
| 2025-05-30 | 4.600 | 4.720 | 4.580 | 4.660 | 4.660 | 9,274,150 |
| 2025-05-29 | 4.520 | 4.670 | 4.490 | 4.630 | 4.630 | 9,073,550 |
| 2025-05-28 | 4.580 | 4.630 | 4.490 | 4.520 | 4.520 | 6,112,000 |
| 2025-05-27 | 4.520 | 4.610 | 4.520 | 4.580 | 4.580 | 6,720,050 |
| 2025-05-26 | 4.560 | 4.650 | 4.510 | 4.540 | 4.540 | 6,803,000 |
| 2025-05-23 | 4.720 | 4.720 | 4.540 | 4.560 | 4.560 | 9,294,500 |
| 2025-05-22 | 4.620 | 4.810 | 4.620 | 4.740 | 4.740 | 13,288,971 |
| 2025-05-21 | 4.740 | 4.760 | 4.590 | 4.670 | 4.670 | 10,079,601 |
| 2025-05-20 | 4.630 | 4.820 | 4.570 | 4.730 | 4.730 | 19,088,671 |
| 2025-05-19 | 4.480 | 4.640 | 4.440 | 4.620 | 4.620 | 18,786,901 |
| 2025-05-16 | 4.420 | 4.480 | 4.390 | 4.440 | 4.440 | 9,303,801 |
| 2025-05-15 | 4.440 | 4.630 | 4.400 | 4.460 | 4.460 | 12,243,151 |
| 2025-05-14 | 4.450 | 4.490 | 4.380 | 4.440 | 4.440 | 15,483,970 |
| 2025-05-13 | 4.510 | 4.590 | 4.460 | 4.470 | 4.470 | 19,371,821 |
| 2025-05-12 | 4.750 | 4.750 | 4.430 | 4.500 | 4.500 | 29,692,150 |
| 2025-05-09 | 4.450 | 4.760 | 4.430 | 4.700 | 4.700 | 38,086,661 |
| 2025-05-08 | 4.320 | 4.480 | 4.300 | 4.450 | 4.450 | 9,624,800 |
| 2025-05-07 | 4.330 | 4.440 | 4.300 | 4.360 | 4.360 | 11,025,700 |
| 2025-05-06 | 4.200 | 4.310 | 4.180 | 4.310 | 4.310 | 8,594,314 |
| 2025-04-30 | 4.090 | 4.250 | 4.090 | 4.190 | 4.190 | 7,750,300 |
| 2025-04-29 | 4.120 | 4.190 | 4.050 | 4.100 | 4.100 | 7,204,900 |
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.