Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.900 | 3.950 | 3.880 | 3.940 | 3.940 | 2,194,200 |
| 2024-07-29 | 3.900 | 3.940 | 3.840 | 3.920 | 3.920 | 2,455,200 |
| 2024-07-26 | 3.850 | 3.880 | 3.770 | 3.880 | 3.880 | 2,766,351 |
| 2024-07-25 | 3.820 | 3.840 | 3.750 | 3.810 | 3.810 | 2,856,551 |
| 2024-07-24 | 3.850 | 3.890 | 3.780 | 3.790 | 3.790 | 3,355,700 |
| 2024-07-23 | 3.900 | 4.000 | 3.880 | 3.880 | 3.880 | 4,716,800 |
| 2024-07-22 | 3.920 | 3.920 | 3.830 | 3.910 | 3.910 | 2,500,500 |
| 2024-07-19 | 3.840 | 3.910 | 3.720 | 3.900 | 3.900 | 4,232,298 |
| 2024-07-18 | 3.900 | 3.960 | 3.810 | 3.850 | 3.850 | 3,910,000 |
| 2024-07-17 | 3.910 | 3.940 | 3.870 | 3.870 | 3.870 | 2,540,700 |
| 2024-07-16 | 3.910 | 3.950 | 3.880 | 3.920 | 3.920 | 2,279,200 |
| 2024-07-15 | 3.970 | 4.020 | 3.900 | 3.910 | 3.910 | 3,640,795 |
| 2024-07-12 | 4.100 | 4.120 | 3.980 | 4.000 | 4.000 | 3,726,393 |
| 2024-07-11 | 3.950 | 4.050 | 3.920 | 4.050 | 4.050 | 5,936,093 |
| 2024-07-10 | 3.980 | 3.990 | 3.870 | 3.890 | 3.890 | 4,103,622 |
| 2024-07-09 | 3.990 | 4.040 | 3.840 | 4.020 | 4.020 | 5,272,535 |
| 2024-07-08 | 4.120 | 4.160 | 3.970 | 3.990 | 3.990 | 4,796,698 |
| 2024-07-05 | 4.060 | 4.120 | 3.970 | 4.110 | 4.110 | 3,857,502 |
| 2024-07-04 | 4.160 | 4.200 | 4.000 | 4.010 | 4.010 | 4,284,100 |
| 2024-07-03 | 4.210 | 4.260 | 4.150 | 4.160 | 4.160 | 3,768,400 |
| 2024-07-02 | 4.190 | 4.270 | 4.180 | 4.240 | 4.240 | 4,672,700 |
| 2024-07-01 | 4.110 | 4.180 | 4.070 | 4.170 | 4.170 | 4,518,800 |
| 2024-06-28 | 4.080 | 4.160 | 4.070 | 4.110 | 4.110 | 4,303,400 |
| 2024-06-27 | 4.100 | 4.170 | 4.060 | 4.080 | 4.080 | 4,324,500 |
| 2024-06-26 | 4.000 | 4.120 | 3.920 | 4.100 | 4.100 | 4,586,200 |
| 2024-06-25 | 3.980 | 4.070 | 3.960 | 4.040 | 4.040 | 4,696,600 |
| 2024-06-24 | 4.190 | 4.200 | 3.950 | 3.980 | 3.980 | 5,473,400 |
| 2024-06-21 | 4.170 | 4.200 | 4.070 | 4.160 | 4.160 | 4,331,700 |
| 2024-06-20 | 4.350 | 4.420 | 4.180 | 4.180 | 4.180 | 7,588,200 |
| 2024-06-19 | 4.270 | 4.490 | 4.270 | 4.350 | 4.350 | 9,711,804 |
| 2024-06-18 | 4.180 | 4.290 | 4.180 | 4.250 | 4.250 | 4,655,404 |
| 2024-06-17 | 4.250 | 4.260 | 4.160 | 4.170 | 4.170 | 4,461,002 |
| 2024-06-14 | 4.200 | 4.280 | 4.130 | 4.260 | 4.260 | 6,775,400 |
| 2024-06-13 | 4.300 | 4.340 | 4.160 | 4.190 | 4.190 | 7,720,204 |
| 2024-06-12 | 4.080 | 4.350 | 4.070 | 4.340 | 4.340 | 12,250,904 |
| 2024-06-11 | 4.300 | 4.570 | 4.300 | 4.400 | 4.400 | 16,323,502 |
| 2024-06-07 | 4.030 | 4.200 | 4.030 | 4.150 | 4.150 | 8,611,104 |
| 2024-06-06 | 4.190 | 4.240 | 3.900 | 4.000 | 4.000 | 10,770,500 |
| 2024-06-05 | 4.270 | 4.280 | 4.100 | 4.220 | 4.220 | 6,647,222 |
| 2024-06-04 | 4.390 | 4.390 | 4.130 | 4.220 | 4.220 | 9,226,000 |
| 2024-06-03 | 4.630 | 4.660 | 4.380 | 4.430 | 4.430 | 9,997,100 |
| 2024-05-31 | 4.570 | 4.660 | 4.480 | 4.630 | 4.630 | 9,441,800 |
| 2024-05-30 | 4.640 | 4.870 | 4.640 | 4.640 | 4.640 | 21,337,100 |
| 2024-05-29 | 5.300 | 5.350 | 5.120 | 5.160 | 5.160 | 8,713,002 |
| 2024-05-28 | 5.180 | 5.280 | 5.100 | 5.260 | 5.260 | 9,202,100 |
| 2024-05-27 | 5.110 | 5.200 | 5.040 | 5.170 | 5.170 | 6,860,200 |
| 2024-05-24 | 5.170 | 5.200 | 5.080 | 5.110 | 5.110 | 7,316,400 |
| 2024-05-23 | 5.250 | 5.250 | 5.150 | 5.170 | 5.170 | 9,603,302 |
| 2024-05-22 | 5.380 | 5.410 | 5.270 | 5.290 | 5.290 | 13,593,800 |
| 2024-05-21 | 5.520 | 5.600 | 5.400 | 5.460 | 5.460 | 22,302,900 |
| 2024-05-20 | 5.300 | 5.800 | 5.300 | 5.700 | 5.700 | 36,005,704 |
| 2024-05-17 | 5.250 | 5.300 | 5.190 | 5.270 | 5.270 | 6,551,900 |
| 2024-05-16 | 5.230 | 5.300 | 5.210 | 5.270 | 5.270 | 6,657,600 |
| 2024-05-15 | 5.240 | 5.340 | 5.080 | 5.230 | 5.230 | 11,109,802 |
| 2024-05-14 | 5.270 | 5.330 | 5.160 | 5.220 | 5.220 | 9,476,904 |
| 2024-05-13 | 5.410 | 5.450 | 5.150 | 5.260 | 5.260 | 11,996,600 |
| 2024-05-10 | 5.560 | 5.680 | 5.540 | 5.570 | 5.570 | 12,057,300 |
| 2024-05-09 | 5.460 | 5.590 | 5.460 | 5.540 | 5.540 | 11,401,503 |
| 2024-05-08 | 5.620 | 5.660 | 5.500 | 5.510 | 5.510 | 15,679,503 |
| 2024-05-07 | 5.530 | 5.890 | 5.500 | 5.700 | 5.700 | 25,246,100 |
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.