Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.360 | 5.500 | 5.210 | 5.500 | 5.500 | 19,929,300 |
| 2024-04-30 | 5.340 | 5.480 | 5.310 | 5.420 | 5.420 | 20,519,200 |
| 2024-04-29 | 5.290 | 5.380 | 5.200 | 5.340 | 5.340 | 17,450,100 |
| 2024-04-26 | 5.250 | 5.450 | 5.160 | 5.350 | 5.350 | 18,780,600 |
| 2024-04-25 | 5.150 | 5.350 | 5.110 | 5.320 | 5.320 | 14,050,102 |
| 2024-04-24 | 5.220 | 5.320 | 5.100 | 5.250 | 5.250 | 16,024,202 |
| 2024-04-23 | 5.140 | 5.480 | 5.020 | 5.280 | 5.280 | 21,542,800 |
| 2024-04-22 | 5.490 | 5.550 | 5.150 | 5.280 | 5.280 | 32,600,902 |
| 2024-04-19 | 5.370 | 5.700 | 5.350 | 5.700 | 5.700 | 28,808,402 |
| 2024-04-18 | 5.150 | 5.260 | 4.780 | 5.180 | 5.180 | 20,532,554 |
| 2024-04-17 | 5.000 | 5.380 | 4.990 | 5.270 | 5.270 | 23,718,054 |
| 2024-04-16 | 5.300 | 5.480 | 5.230 | 5.230 | 5.230 | 30,014,604 |
| 2024-04-15 | 6.040 | 6.060 | 5.810 | 5.810 | 5.810 | 32,116,974 |
| 2024-04-12 | 6.030 | 6.530 | 5.980 | 6.450 | 6.450 | 43,118,203 |
| 2024-04-11 | 5.900 | 6.320 | 5.860 | 6.050 | 6.050 | 39,248,891 |
| 2024-04-10 | 5.990 | 6.320 | 5.970 | 5.970 | 5.970 | 51,187,970 |
| 2024-04-09 | 6.840 | 7.370 | 6.630 | 6.630 | 6.630 | 56,889,436 |
| 2024-04-08 | 7.000 | 7.370 | 6.850 | 7.370 | 7.370 | 81,340,340 |
| 2024-04-03 | 6.300 | 6.700 | 6.300 | 6.700 | 6.700 | 32,462,848 |
| 2024-04-02 | 5.550 | 6.090 | 5.550 | 6.090 | 6.090 | 13,697,992 |
| 2024-04-01 | 5.460 | 5.580 | 5.460 | 5.540 | 5.540 | 15,718,371 |
| 2024-03-29 | 5.490 | 5.690 | 5.460 | 5.550 | 5.550 | 16,699,800 |
| 2024-03-28 | 5.210 | 5.410 | 5.170 | 5.380 | 5.380 | 18,685,467 |
| 2024-03-27 | 5.560 | 5.810 | 5.380 | 5.410 | 5.410 | 23,699,310 |
| 2024-03-26 | 5.980 | 5.990 | 5.570 | 5.610 | 5.610 | 34,270,269 |
| 2024-03-25 | 5.300 | 5.900 | 5.290 | 5.900 | 5.900 | 25,258,401 |
| 2024-03-22 | 5.470 | 5.490 | 5.330 | 5.360 | 5.360 | 6,264,371 |
| 2024-03-21 | 5.440 | 5.490 | 5.390 | 5.480 | 5.480 | 7,440,700 |
| 2024-03-20 | 5.480 | 5.480 | 5.380 | 5.440 | 5.440 | 8,815,000 |
| 2024-03-19 | 5.390 | 5.550 | 5.350 | 5.490 | 5.490 | 13,362,200 |
| 2024-03-18 | 5.320 | 5.420 | 5.220 | 5.340 | 5.340 | 6,904,400 |
| 2024-03-15 | 5.130 | 5.250 | 5.070 | 5.250 | 5.250 | 12,150,000 |
| 2024-03-14 | 5.160 | 5.220 | 4.990 | 5.090 | 5.090 | 8,569,971 |
| 2024-03-13 | 5.100 | 5.130 | 5.010 | 5.100 | 5.100 | 5,539,271 |
| 2024-03-12 | 5.000 | 5.100 | 4.980 | 5.090 | 5.090 | 7,368,300 |
| 2024-03-11 | 4.960 | 5.010 | 4.900 | 5.010 | 5.010 | 4,706,100 |
| 2024-03-08 | 5.080 | 5.110 | 4.870 | 4.980 | 4.980 | 5,383,300 |
| 2024-03-07 | 4.920 | 5.100 | 4.910 | 5.000 | 5.000 | 8,173,200 |
| 2024-03-06 | 4.720 | 5.080 | 4.720 | 4.960 | 4.960 | 9,187,671 |
| 2024-03-05 | 4.980 | 4.980 | 4.730 | 4.770 | 4.770 | 8,890,544 |
| 2024-03-04 | 5.120 | 5.160 | 4.910 | 5.000 | 5.000 | 6,792,700 |
| 2024-03-01 | 5.230 | 5.240 | 5.010 | 5.090 | 5.090 | 9,408,300 |
| 2024-02-29 | 4.810 | 5.140 | 4.700 | 5.080 | 5.080 | 12,011,200 |
| 2024-02-28 | 5.350 | 5.590 | 4.870 | 4.870 | 4.870 | 19,242,900 |
| 2024-02-27 | 5.130 | 5.380 | 5.100 | 5.340 | 5.340 | 12,601,800 |
| 2024-02-26 | 5.010 | 5.360 | 5.010 | 5.140 | 5.140 | 15,806,900 |
| 2024-02-23 | 4.830 | 5.080 | 4.760 | 5.000 | 5.000 | 16,560,900 |
| 2024-02-22 | 4.660 | 4.800 | 4.550 | 4.790 | 4.790 | 19,275,400 |
| 2024-02-21 | 4.380 | 4.820 | 4.300 | 4.710 | 4.710 | 21,476,499 |
| 2024-02-20 | 4.320 | 4.410 | 4.160 | 4.380 | 4.380 | 9,542,720 |
| 2024-02-19 | 4.080 | 4.390 | 4.000 | 4.320 | 4.320 | 14,963,303 |
| 2024-02-08 | 3.600 | 4.040 | 3.460 | 4.000 | 4.000 | 19,092,472 |
| 2024-02-07 | 4.230 | 4.300 | 3.830 | 3.830 | 3.830 | 17,961,867 |
| 2024-02-06 | 4.260 | 4.500 | 4.230 | 4.260 | 4.260 | 16,656,500 |
| 2024-02-05 | 5.180 | 5.190 | 4.700 | 4.700 | 4.700 | 6,900,400 |
| 2024-02-02 | 5.550 | 5.750 | 5.000 | 5.220 | 5.220 | 11,210,400 |
| 2024-02-01 | 5.740 | 5.740 | 5.420 | 5.520 | 5.520 | 9,883,005 |
| 2024-01-31 | 6.300 | 6.300 | 5.740 | 5.780 | 5.780 | 6,511,300 |
| 2024-01-30 | 6.340 | 6.360 | 6.090 | 6.100 | 6.100 | 7,881,300 |
| 2024-01-29 | 6.660 | 6.740 | 6.390 | 6.410 | 6.410 | 6,883,700 |
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.