Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.130 | 4.290 | 4.070 | 4.240 | 4.240 | 16,956,590 |
| 2024-10-29 | 4.300 | 4.320 | 4.110 | 4.120 | 4.120 | 14,855,111 |
| 2024-10-28 | 4.160 | 4.310 | 4.100 | 4.270 | 4.270 | 18,105,290 |
| 2024-10-25 | 4.030 | 4.290 | 4.030 | 4.190 | 4.190 | 19,626,080 |
| 2024-10-24 | 3.950 | 4.020 | 3.890 | 4.010 | 4.010 | 10,255,390 |
| 2024-10-23 | 3.960 | 4.000 | 3.910 | 3.950 | 3.950 | 12,127,500 |
| 2024-10-22 | 3.870 | 4.130 | 3.860 | 3.960 | 3.960 | 17,303,530 |
| 2024-10-21 | 3.910 | 3.940 | 3.850 | 3.870 | 3.870 | 16,464,555 |
| 2024-10-18 | 3.780 | 3.950 | 3.700 | 3.920 | 3.920 | 20,680,056 |
| 2024-10-17 | 3.630 | 3.850 | 3.620 | 3.780 | 3.780 | 26,085,043 |
| 2024-10-16 | 3.380 | 3.670 | 3.340 | 3.630 | 3.630 | 23,048,396 |
| 2024-10-15 | 3.500 | 3.510 | 3.420 | 3.430 | 3.430 | 11,684,086 |
| 2024-10-14 | 3.440 | 3.520 | 3.430 | 3.480 | 3.480 | 12,252,890 |
| 2024-10-11 | 3.550 | 3.600 | 3.400 | 3.430 | 3.430 | 12,821,900 |
| 2024-10-10 | 3.630 | 3.730 | 3.470 | 3.550 | 3.550 | 22,179,601 |
| 2024-10-09 | 4.040 | 4.040 | 3.690 | 3.690 | 3.690 | 25,410,241 |
| 2024-10-08 | 4.400 | 4.400 | 3.950 | 4.100 | 4.100 | 37,809,860 |
| 2024-09-30 | 3.840 | 4.050 | 3.730 | 4.020 | 4.020 | 39,477,232 |
| 2024-09-27 | 3.660 | 3.790 | 3.580 | 3.740 | 3.740 | 31,650,496 |
| 2024-09-26 | 3.560 | 3.680 | 3.500 | 3.660 | 3.660 | 26,532,557 |
| 2024-09-25 | 3.450 | 3.780 | 3.380 | 3.630 | 3.630 | 40,183,765 |
| 2024-09-24 | 3.340 | 3.600 | 3.310 | 3.500 | 3.500 | 34,937,827 |
| 2024-09-23 | 3.390 | 3.390 | 3.300 | 3.340 | 3.340 | 21,897,070 |
| 2024-09-20 | 3.390 | 3.510 | 3.280 | 3.460 | 3.460 | 42,922,973 |
| 2024-09-19 | 3.090 | 3.330 | 3.090 | 3.330 | 3.330 | 13,006,912 |
| 2024-09-18 | 3.220 | 3.240 | 2.990 | 3.030 | 3.030 | 26,533,397 |
| 2024-09-13 | 3.450 | 3.500 | 3.230 | 3.320 | 3.320 | 42,457,982 |
| 2024-09-12 | 3.310 | 3.450 | 3.310 | 3.450 | 3.450 | 10,935,630 |
| 2024-09-11 | 3.100 | 3.210 | 3.050 | 3.140 | 3.140 | 16,990,482 |
| 2024-09-10 | 3.080 | 3.330 | 3.070 | 3.130 | 3.130 | 26,328,530 |
| 2024-09-09 | 2.930 | 3.070 | 2.930 | 3.060 | 3.060 | 14,183,540 |
| 2024-09-06 | 3.140 | 3.150 | 2.950 | 2.950 | 2.950 | 13,164,040 |
| 2024-09-05 | 2.960 | 3.000 | 2.950 | 2.990 | 2.990 | 4,204,001 |
| 2024-09-04 | 3.020 | 3.020 | 2.940 | 2.950 | 2.950 | 4,316,900 |
| 2024-09-03 | 3.030 | 3.050 | 2.970 | 2.990 | 2.990 | 5,095,680 |
| 2024-09-02 | 2.990 | 3.090 | 2.980 | 2.990 | 2.990 | 8,683,400 |
| 2024-08-30 | 2.950 | 3.050 | 2.920 | 3.000 | 3.000 | 8,772,900 |
| 2024-08-29 | 2.880 | 2.950 | 2.860 | 2.940 | 2.940 | 5,800,930 |
| 2024-08-28 | 2.840 | 2.950 | 2.800 | 2.910 | 2.910 | 5,529,000 |
| 2024-08-27 | 2.950 | 2.950 | 2.830 | 2.840 | 2.840 | 5,461,820 |
| 2024-08-26 | 2.820 | 2.930 | 2.780 | 2.930 | 2.930 | 8,173,553 |
| 2024-08-23 | 2.890 | 2.900 | 2.810 | 2.820 | 2.820 | 6,594,000 |
| 2024-08-22 | 2.890 | 2.970 | 2.870 | 2.880 | 2.880 | 9,330,700 |
| 2024-08-21 | 2.980 | 2.980 | 2.860 | 2.870 | 2.870 | 12,174,601 |
| 2024-08-20 | 3.120 | 3.180 | 2.950 | 3.000 | 3.000 | 20,207,200 |
| 2024-08-19 | 2.930 | 3.200 | 2.910 | 3.120 | 3.120 | 18,601,760 |
| 2024-08-16 | 2.980 | 3.010 | 2.920 | 2.940 | 2.940 | 5,002,400 |
| 2024-08-15 | 2.950 | 2.990 | 2.910 | 2.970 | 2.970 | 5,503,000 |
| 2024-08-14 | 2.960 | 2.990 | 2.940 | 2.950 | 2.950 | 3,646,800 |
| 2024-08-13 | 2.980 | 3.010 | 2.910 | 2.970 | 2.970 | 5,881,600 |
| 2024-08-12 | 2.970 | 2.990 | 2.920 | 2.970 | 2.970 | 5,887,500 |
| 2024-08-09 | 2.990 | 3.000 | 2.930 | 2.940 | 2.940 | 4,061,989 |
| 2024-08-08 | 2.950 | 2.990 | 2.930 | 2.980 | 2.980 | 4,667,789 |
| 2024-08-07 | 2.960 | 2.990 | 2.910 | 2.950 | 2.950 | 5,180,100 |
| 2024-08-06 | 2.950 | 2.970 | 2.910 | 2.960 | 2.960 | 4,015,300 |
| 2024-08-05 | 2.940 | 3.010 | 2.910 | 2.910 | 2.910 | 6,619,411 |
| 2024-08-02 | 2.920 | 3.000 | 2.920 | 2.950 | 2.950 | 4,726,289 |
| 2024-08-01 | 2.920 | 3.000 | 2.900 | 2.960 | 2.960 | 5,890,800 |
| 2024-07-31 | 2.830 | 2.980 | 2.820 | 2.940 | 2.940 | 8,511,700 |
| 2024-07-30 | 2.740 | 2.880 | 2.730 | 2.810 | 2.810 | 6,335,700 |
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.