Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.130 | 4.150 | 4.050 | 4.080 | 4.080 | 8,510,864 |
| 2025-04-25 | 4.220 | 4.250 | 4.120 | 4.120 | 4.120 | 12,429,800 |
| 2025-04-24 | 4.200 | 4.270 | 4.170 | 4.230 | 4.230 | 9,652,900 |
| 2025-04-23 | 4.170 | 4.220 | 4.150 | 4.180 | 4.180 | 7,380,613 |
| 2025-04-22 | 4.150 | 4.190 | 4.110 | 4.140 | 4.140 | 7,572,960 |
| 2025-04-21 | 4.040 | 4.140 | 3.970 | 4.110 | 4.110 | 9,725,520 |
| 2025-04-18 | 4.000 | 4.100 | 3.950 | 4.020 | 4.020 | 10,584,000 |
| 2025-04-17 | 3.950 | 4.080 | 3.950 | 4.030 | 4.030 | 8,095,200 |
| 2025-04-16 | 4.030 | 4.060 | 3.890 | 3.980 | 3.980 | 10,080,400 |
| 2025-04-15 | 4.080 | 4.120 | 4.000 | 4.070 | 4.070 | 11,598,400 |
| 2025-04-14 | 4.000 | 4.170 | 3.960 | 4.080 | 4.080 | 17,437,100 |
| 2025-04-11 | 3.830 | 3.950 | 3.770 | 3.880 | 3.880 | 10,030,393 |
| 2025-04-10 | 3.840 | 3.920 | 3.820 | 3.850 | 3.850 | 16,977,721 |
| 2025-04-09 | 3.530 | 3.970 | 3.320 | 3.820 | 3.820 | 29,195,600 |
| 2025-04-08 | 3.630 | 3.730 | 3.470 | 3.610 | 3.610 | 15,800,402 |
| 2025-04-07 | 3.990 | 4.000 | 3.760 | 3.760 | 3.760 | 11,497,800 |
| 2025-04-03 | 4.090 | 4.270 | 4.070 | 4.180 | 4.180 | 14,611,079 |
| 2025-04-02 | 4.170 | 4.170 | 4.090 | 4.120 | 4.120 | 9,336,800 |
| 2025-04-01 | 4.060 | 4.250 | 4.060 | 4.120 | 4.120 | 12,310,993 |
| 2025-03-31 | 4.220 | 4.220 | 3.980 | 4.040 | 4.040 | 12,945,200 |
| 2025-03-28 | 4.390 | 4.420 | 4.210 | 4.220 | 4.220 | 10,706,000 |
| 2025-03-27 | 4.350 | 4.440 | 4.170 | 4.410 | 4.410 | 16,551,202 |
| 2025-03-26 | 4.270 | 4.450 | 4.260 | 4.380 | 4.380 | 13,045,816 |
| 2025-03-25 | 4.340 | 4.370 | 4.220 | 4.300 | 4.300 | 13,799,529 |
| 2025-03-24 | 4.600 | 4.600 | 4.290 | 4.350 | 4.350 | 22,833,881 |
| 2025-03-21 | 4.550 | 4.900 | 4.530 | 4.620 | 4.620 | 38,178,794 |
| 2025-03-20 | 4.530 | 4.590 | 4.480 | 4.530 | 4.530 | 6,953,200 |
| 2025-03-19 | 4.560 | 4.590 | 4.480 | 4.510 | 4.510 | 9,987,631 |
| 2025-03-18 | 4.620 | 4.670 | 4.520 | 4.590 | 4.590 | 10,675,200 |
| 2025-03-17 | 4.590 | 4.660 | 4.490 | 4.590 | 4.590 | 12,715,872 |
| 2025-03-14 | 4.370 | 4.580 | 4.350 | 4.570 | 4.570 | 15,537,190 |
| 2025-03-13 | 4.450 | 4.460 | 4.310 | 4.370 | 4.370 | 10,922,048 |
| 2025-03-12 | 4.580 | 4.590 | 4.430 | 4.450 | 4.450 | 9,801,748 |
| 2025-03-11 | 4.420 | 4.530 | 4.380 | 4.510 | 4.510 | 8,816,000 |
| 2025-03-10 | 4.450 | 4.510 | 4.400 | 4.480 | 4.480 | 9,670,637 |
| 2025-03-07 | 4.590 | 4.620 | 4.400 | 4.440 | 4.440 | 16,034,500 |
| 2025-03-06 | 4.660 | 4.660 | 4.540 | 4.570 | 4.570 | 17,432,430 |
| 2025-03-05 | 4.600 | 4.630 | 4.500 | 4.590 | 4.590 | 17,870,302 |
| 2025-03-04 | 4.460 | 4.670 | 4.360 | 4.620 | 4.620 | 32,586,774 |
| 2025-03-03 | 4.310 | 4.510 | 4.240 | 4.440 | 4.440 | 27,853,004 |
| 2025-02-28 | 4.390 | 4.410 | 4.210 | 4.210 | 4.210 | 14,223,880 |
| 2025-02-27 | 4.300 | 4.500 | 4.300 | 4.400 | 4.400 | 24,568,190 |
| 2025-02-26 | 4.240 | 4.330 | 4.240 | 4.300 | 4.300 | 10,409,810 |
| 2025-02-25 | 4.190 | 4.340 | 4.180 | 4.240 | 4.240 | 11,264,494 |
| 2025-02-24 | 4.220 | 4.300 | 4.160 | 4.240 | 4.240 | 12,782,400 |
| 2025-02-21 | 4.220 | 4.260 | 4.120 | 4.160 | 4.160 | 11,544,100 |
| 2025-02-20 | 4.260 | 4.320 | 4.220 | 4.220 | 4.220 | 8,512,840 |
| 2025-02-19 | 4.170 | 4.290 | 4.150 | 4.270 | 4.270 | 12,209,079 |
| 2025-02-18 | 4.370 | 4.400 | 4.140 | 4.150 | 4.150 | 14,141,201 |
| 2025-02-17 | 4.360 | 4.460 | 4.330 | 4.390 | 4.390 | 13,012,300 |
| 2025-02-14 | 4.390 | 4.410 | 4.310 | 4.320 | 4.320 | 9,135,800 |
| 2025-02-13 | 4.400 | 4.420 | 4.310 | 4.370 | 4.370 | 9,762,500 |
| 2025-02-12 | 4.410 | 4.470 | 4.340 | 4.390 | 4.390 | 10,173,800 |
| 2025-02-11 | 4.410 | 4.450 | 4.330 | 4.410 | 4.410 | 11,045,012 |
| 2025-02-10 | 4.320 | 4.480 | 4.290 | 4.410 | 4.410 | 16,709,400 |
| 2025-02-07 | 4.160 | 4.410 | 4.140 | 4.290 | 4.290 | 21,725,800 |
| 2025-02-06 | 4.100 | 4.140 | 3.990 | 4.130 | 4.130 | 10,125,651 |
| 2025-02-05 | 4.020 | 4.140 | 4.020 | 4.100 | 4.100 | 10,152,405 |
| 2025-01-27 | 4.050 | 4.150 | 4.000 | 4.010 | 4.010 | 9,097,102 |
| 2025-01-24 | 4.000 | 4.010 | 3.920 | 4.000 | 4.000 | 9,407,890 |
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.