Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6.680 | 6.860 | 6.660 | 6.750 | 6.750 | 6,081,400 |
| 2024-01-25 | 6.240 | 6.680 | 6.200 | 6.650 | 6.650 | 8,691,106 |
| 2024-01-24 | 6.010 | 6.260 | 5.920 | 6.250 | 6.250 | 8,378,060 |
| 2024-01-23 | 6.070 | 6.100 | 5.860 | 5.990 | 5.990 | 5,857,600 |
| 2024-01-22 | 6.490 | 6.510 | 6.000 | 6.060 | 6.060 | 6,188,600 |
| 2024-01-19 | 6.690 | 6.690 | 6.490 | 6.530 | 6.530 | 3,596,500 |
| 2024-01-18 | 6.770 | 6.810 | 6.490 | 6.660 | 6.660 | 6,563,560 |
| 2024-01-17 | 6.980 | 7.090 | 6.800 | 6.800 | 6.800 | 4,726,450 |
| 2024-01-16 | 7.040 | 7.100 | 6.850 | 6.940 | 6.940 | 6,405,500 |
| 2024-01-15 | 7.080 | 7.140 | 6.940 | 7.090 | 7.090 | 6,887,350 |
| 2024-01-12 | 7.040 | 7.240 | 7.020 | 7.170 | 7.170 | 8,226,400 |
| 2024-01-11 | 7.020 | 7.050 | 6.950 | 7.010 | 7.010 | 3,164,800 |
| 2024-01-10 | 7.030 | 7.090 | 6.960 | 7.020 | 7.020 | 3,067,500 |
| 2024-01-09 | 7.000 | 7.110 | 6.930 | 7.050 | 7.050 | 3,706,500 |
| 2024-01-08 | 7.080 | 7.160 | 6.980 | 7.000 | 7.000 | 3,281,800 |
| 2024-01-05 | 7.230 | 7.270 | 7.090 | 7.150 | 7.150 | 4,453,902 |
| 2024-01-04 | 7.180 | 7.300 | 7.180 | 7.230 | 7.230 | 5,704,902 |
| 2024-01-03 | 7.130 | 7.200 | 7.100 | 7.170 | 7.170 | 4,870,406 |
| 2024-01-02 | 7.000 | 7.180 | 7.000 | 7.170 | 7.170 | 6,408,806 |
| 2023-12-29 | 6.970 | 6.990 | 6.910 | 6.980 | 6.980 | 4,894,604 |
| 2023-12-28 | 6.900 | 7.020 | 6.830 | 6.970 | 6.970 | 4,694,600 |
| 2023-12-27 | 6.840 | 7.000 | 6.780 | 6.950 | 6.950 | 3,571,700 |
| 2023-12-26 | 6.940 | 6.940 | 6.780 | 6.810 | 6.810 | 3,530,600 |
| 2023-12-25 | 7.030 | 7.030 | 6.780 | 6.920 | 6.920 | 4,868,102 |
| 2023-12-22 | 7.130 | 7.150 | 6.960 | 7.000 | 7.000 | 4,358,204 |
| 2023-12-21 | 7.060 | 7.120 | 6.930 | 7.090 | 7.090 | 5,470,102 |
| 2023-12-20 | 7.080 | 7.330 | 7.000 | 7.110 | 7.110 | 8,311,402 |
| 2023-12-19 | 7.110 | 7.190 | 6.950 | 7.040 | 7.040 | 3,951,200 |
| 2023-12-18 | 7.240 | 7.260 | 7.030 | 7.110 | 7.110 | 7,493,500 |
| 2023-12-15 | 7.200 | 7.330 | 7.160 | 7.290 | 7.290 | 8,381,106 |
| 2023-12-14 | 7.070 | 7.340 | 7.030 | 7.170 | 7.170 | 6,769,200 |
| 2023-12-13 | 7.080 | 7.170 | 7.020 | 7.060 | 7.060 | 3,648,500 |
| 2023-12-12 | 7.020 | 7.100 | 6.900 | 7.090 | 7.090 | 5,444,970 |
| 2023-12-11 | 6.870 | 7.080 | 6.860 | 7.030 | 7.030 | 8,122,405 |
| 2023-12-08 | 7.110 | 7.210 | 6.930 | 6.940 | 6.940 | 6,077,700 |
| 2023-12-07 | 7.180 | 7.210 | 7.080 | 7.110 | 7.110 | 4,982,400 |
| 2023-12-06 | 7.150 | 7.230 | 7.070 | 7.180 | 7.180 | 5,009,000 |
| 2023-12-05 | 7.300 | 7.320 | 7.140 | 7.140 | 7.140 | 5,552,100 |
| 2023-12-04 | 7.240 | 7.340 | 7.210 | 7.290 | 7.290 | 6,296,347 |
| 2023-12-01 | 7.280 | 7.340 | 7.200 | 7.240 | 7.240 | 4,821,347 |
| 2023-11-30 | 7.340 | 7.380 | 7.210 | 7.300 | 7.300 | 4,751,000 |
| 2023-11-29 | 7.340 | 7.400 | 7.250 | 7.290 | 7.290 | 5,048,000 |
| 2023-11-28 | 7.340 | 7.410 | 7.280 | 7.350 | 7.350 | 6,016,500 |
| 2023-11-27 | 7.310 | 7.410 | 7.280 | 7.340 | 7.340 | 5,330,302 |
| 2023-11-24 | 7.490 | 7.510 | 7.330 | 7.340 | 7.340 | 4,559,500 |
| 2023-11-23 | 7.390 | 7.480 | 7.360 | 7.470 | 7.470 | 4,790,920 |
| 2023-11-22 | 7.450 | 7.490 | 7.360 | 7.390 | 7.390 | 4,881,700 |
| 2023-11-21 | 7.520 | 7.620 | 7.430 | 7.450 | 7.450 | 7,023,900 |
| 2023-11-20 | 7.410 | 7.540 | 7.380 | 7.540 | 7.540 | 10,355,900 |
| 2023-11-17 | 7.310 | 7.370 | 7.270 | 7.350 | 7.350 | 5,217,103 |
| 2023-11-16 | 7.390 | 7.450 | 7.320 | 7.360 | 7.360 | 6,395,200 |
| 2023-11-15 | 7.450 | 7.450 | 7.300 | 7.410 | 7.410 | 7,660,200 |
| 2023-11-14 | 7.430 | 7.470 | 7.310 | 7.400 | 7.400 | 7,830,400 |
| 2023-11-13 | 7.270 | 7.420 | 7.230 | 7.400 | 7.400 | 8,884,800 |
| 2023-11-10 | 7.230 | 7.300 | 7.180 | 7.270 | 7.270 | 5,803,200 |
| 2023-11-09 | 7.330 | 7.370 | 7.220 | 7.250 | 7.250 | 6,667,300 |
| 2023-11-08 | 7.280 | 7.370 | 7.210 | 7.340 | 7.340 | 8,525,900 |
| 2023-11-07 | 7.260 | 7.390 | 7.190 | 7.380 | 7.380 | 9,539,300 |
| 2023-11-06 | 7.220 | 7.300 | 7.140 | 7.300 | 7.300 | 9,658,900 |
| 2023-11-03 | 7.330 | 7.380 | 7.170 | 7.240 | 7.240 | 11,885,700 |
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.