Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.040 | 4.160 | 3.990 | 4.000 | 4.000 | 9,114,600 |
| 2025-01-22 | 4.070 | 4.080 | 3.960 | 3.990 | 3.990 | 6,598,613 |
| 2025-01-21 | 4.180 | 4.230 | 4.040 | 4.060 | 4.060 | 8,990,041 |
| 2025-01-20 | 4.130 | 4.200 | 4.030 | 4.150 | 4.150 | 9,705,791 |
| 2025-01-17 | 4.270 | 4.280 | 4.070 | 4.080 | 4.080 | 13,254,940 |
| 2025-01-16 | 4.230 | 4.280 | 4.150 | 4.250 | 4.250 | 12,563,300 |
| 2025-01-15 | 4.100 | 4.180 | 4.020 | 4.150 | 4.150 | 13,016,200 |
| 2025-01-14 | 3.830 | 4.080 | 3.830 | 4.080 | 4.080 | 17,175,564 |
| 2025-01-13 | 3.790 | 3.860 | 3.610 | 3.830 | 3.830 | 12,803,401 |
| 2025-01-10 | 4.020 | 4.030 | 3.700 | 3.810 | 3.810 | 11,416,000 |
| 2025-01-09 | 3.990 | 4.040 | 3.950 | 4.010 | 4.010 | 8,912,640 |
| 2025-01-08 | 3.950 | 4.040 | 3.850 | 4.000 | 4.000 | 13,231,500 |
| 2025-01-07 | 3.880 | 3.990 | 3.860 | 3.990 | 3.990 | 12,297,200 |
| 2025-01-06 | 3.840 | 3.910 | 3.660 | 3.860 | 3.860 | 12,154,229 |
| 2025-01-03 | 4.180 | 4.190 | 3.880 | 3.890 | 3.890 | 19,152,151 |
| 2025-01-02 | 4.150 | 4.330 | 4.100 | 4.150 | 4.150 | 19,118,300 |
| 2024-12-31 | 4.190 | 4.280 | 4.130 | 4.140 | 4.140 | 15,075,200 |
| 2024-12-30 | 4.360 | 4.390 | 4.110 | 4.180 | 4.180 | 18,387,690 |
| 2024-12-27 | 4.220 | 4.490 | 4.160 | 4.360 | 4.360 | 23,379,660 |
| 2024-12-26 | 4.200 | 4.290 | 4.160 | 4.180 | 4.180 | 12,707,719 |
| 2024-12-25 | 4.430 | 4.430 | 4.110 | 4.220 | 4.220 | 20,866,401 |
| 2024-12-24 | 4.550 | 4.630 | 4.320 | 4.420 | 4.420 | 20,214,400 |
| 2024-12-23 | 4.920 | 4.920 | 4.510 | 4.520 | 4.520 | 23,824,816 |
| 2024-12-20 | 4.810 | 5.000 | 4.810 | 4.920 | 4.920 | 18,401,841 |
| 2024-12-19 | 4.810 | 4.860 | 4.680 | 4.820 | 4.820 | 21,964,469 |
| 2024-12-18 | 5.000 | 5.120 | 4.840 | 4.900 | 4.900 | 29,476,127 |
| 2024-12-17 | 5.460 | 5.460 | 5.000 | 5.000 | 5.000 | 37,453,100 |
| 2024-12-16 | 5.330 | 5.550 | 5.290 | 5.440 | 5.440 | 40,430,900 |
| 2024-12-13 | 5.500 | 5.700 | 5.340 | 5.360 | 5.360 | 55,342,449 |
| 2024-12-12 | 5.480 | 5.580 | 5.390 | 5.510 | 5.510 | 72,036,520 |
| 2024-12-11 | 5.330 | 5.850 | 5.220 | 5.740 | 5.740 | 101,529,139 |
| 2024-12-10 | 5.670 | 5.780 | 5.210 | 5.320 | 5.320 | 68,872,138 |
| 2024-12-09 | 5.640 | 5.900 | 5.640 | 5.640 | 5.640 | 73,098,833 |
| 2024-12-06 | 6.100 | 6.580 | 5.680 | 6.270 | 6.270 | 151,479,856 |
| 2024-12-05 | 5.070 | 5.980 | 4.900 | 5.980 | 5.980 | 71,977,712 |
| 2024-12-04 | 5.790 | 5.900 | 5.210 | 5.440 | 5.440 | 91,119,186 |
| 2024-12-03 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 3,998,101 |
| 2024-12-02 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 8,821,300 |
| 2024-11-29 | 4.770 | 4.930 | 4.680 | 4.780 | 4.780 | 42,554,406 |
| 2024-11-28 | 4.540 | 5.010 | 4.530 | 4.810 | 4.810 | 55,883,538 |
| 2024-11-27 | 4.500 | 4.550 | 4.320 | 4.550 | 4.550 | 9,292,716 |
| 2024-11-26 | 4.480 | 4.580 | 4.460 | 4.510 | 4.510 | 8,273,100 |
| 2024-11-25 | 4.350 | 4.550 | 4.350 | 4.500 | 4.500 | 9,202,000 |
| 2024-11-22 | 4.490 | 4.510 | 4.330 | 4.350 | 4.350 | 8,945,915 |
| 2024-11-21 | 4.450 | 4.540 | 4.390 | 4.470 | 4.470 | 7,549,380 |
| 2024-11-20 | 4.340 | 4.490 | 4.310 | 4.450 | 4.450 | 7,935,400 |
| 2024-11-19 | 4.330 | 4.410 | 4.250 | 4.320 | 4.320 | 10,035,965 |
| 2024-11-18 | 4.550 | 4.590 | 4.310 | 4.360 | 4.360 | 13,078,001 |
| 2024-11-15 | 4.740 | 4.780 | 4.490 | 4.490 | 4.490 | 10,892,191 |
| 2024-11-14 | 4.700 | 4.830 | 4.650 | 4.740 | 4.740 | 12,449,977 |
| 2024-11-13 | 4.770 | 4.810 | 4.580 | 4.680 | 4.680 | 11,889,580 |
| 2024-11-12 | 4.780 | 4.910 | 4.730 | 4.790 | 4.790 | 15,398,902 |
| 2024-11-11 | 4.940 | 4.970 | 4.680 | 4.790 | 4.790 | 21,879,802 |
| 2024-11-08 | 5.050 | 5.090 | 4.760 | 4.990 | 4.990 | 38,680,201 |
| 2024-11-07 | 4.760 | 5.150 | 4.700 | 5.080 | 5.080 | 39,059,212 |
| 2024-11-06 | 4.830 | 5.000 | 4.700 | 4.780 | 4.780 | 53,861,675 |
| 2024-11-05 | 4.380 | 4.730 | 4.310 | 4.730 | 4.730 | 20,138,776 |
| 2024-11-04 | 4.180 | 4.320 | 4.180 | 4.300 | 4.300 | 10,901,700 |
| 2024-11-01 | 4.460 | 4.470 | 4.220 | 4.250 | 4.250 | 19,359,853 |
| 2024-10-31 | 4.240 | 4.460 | 4.200 | 4.350 | 4.350 | 20,900,350 |
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.