Xinjiang Zhundong Petroleum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	7.360	7.470	7.290	7.300	7.300	12,095,060
2023-11-01	7.700	7.700	7.330	7.360	7.360	22,999,370
2023-10-31	7.500	7.500	7.250	7.330	7.330	11,092,000
2023-10-30	7.400	7.700	7.380	7.550	7.550	15,040,725
2023-10-27	7.150	7.450	7.100	7.430	7.430	18,160,654
2023-10-26	7.380	7.450	7.060	7.170	7.170	17,403,200
2023-10-25	7.420	7.580	7.340	7.420	7.420	17,040,300
2023-10-24	7.500	7.720	7.370	7.530	7.530	14,389,950
2023-10-23	7.880	7.900	7.470	7.550	7.550	21,575,000
2023-10-20	8.260	8.260	7.940	8.120	8.120	23,821,450
2023-10-19	8.440	8.440	8.050	8.090	8.090	24,458,600
2023-10-18	8.550	8.680	8.300	8.390	8.390	32,168,796
2023-10-17	8.460	9.080	8.350	8.700	8.700	62,758,052
2023-10-16	8.130	8.640	8.120	8.640	8.640	49,024,350
2023-10-13	7.860	8.030	7.820	7.850	7.850	18,312,200
2023-10-12	8.050	8.090	7.780	7.860	7.860	19,980,302
2023-10-11	8.010	8.440	8.000	8.030	8.030	31,338,602
2023-10-10	8.500	9.000	8.380	8.400	8.400	42,431,300
2023-10-09	8.250	8.800	8.200	8.310	8.310	42,145,302
2023-09-28	8.480	8.770	8.240	8.410	8.410	40,113,986
2023-09-27	7.900	8.320	7.900	8.080	8.080	33,241,251
2023-09-26	7.600	8.000	7.410	7.880	7.880	28,651,701
2023-09-25	7.610	7.770	7.560	7.640	7.640	15,481,292
2023-09-22	7.830	7.850	7.470	7.700	7.700	21,089,000
2023-09-21	7.950	8.110	7.600	7.750	7.750	25,730,346
2023-09-20	8.260	8.340	7.930	7.990	7.990	34,541,784
2023-09-19	8.110	8.800	8.080	8.510	8.510	47,063,793
2023-09-18	8.050	8.330	7.860	8.230	8.230	36,383,745
2023-09-15	8.150	8.840	8.040	8.050	8.050	54,634,005
2023-09-14	7.760	8.380	7.650	8.040	8.040	43,209,985
2023-09-13	7.920	8.250	7.750	7.790	7.790	36,608,994
2023-09-12	7.840	8.100	7.770	7.880	7.880	43,852,452
2023-09-11	7.310	8.010	7.280	8.010	8.010	44,110,395
2023-09-08	7.570	7.690	7.200	7.280	7.280	29,995,692
2023-09-07	7.500	8.160	7.460	7.680	7.680	46,802,009
2023-09-06	8.300	8.480	7.880	8.030	8.030	71,267,255
2023-09-05	7.900	7.970	7.580	7.710	7.710	36,614,089
2023-09-04	7.140	7.870	7.140	7.870	7.870	16,733,068
2023-09-01	7.000	7.150	6.960	7.150	7.150	5,878,602
2023-08-31	6.930	7.060	6.890	7.020	7.020	4,644,200
2023-08-30	7.070	7.090	6.920	6.920	6.920	3,149,300
2023-08-29	6.940	7.080	6.920	7.070	7.070	3,107,100
2023-08-28	7.180	7.190	6.900	6.940	6.940	5,327,702
2023-08-25	6.850	7.080	6.760	6.860	6.860	4,916,400
2023-08-24	6.920	6.970	6.720	6.890	6.890	3,759,600
2023-08-23	6.900	6.990	6.850	6.910	6.910	2,443,300
2023-08-22	7.020	7.150	6.840	6.930	6.930	3,889,500
2023-08-21	7.160	7.220	7.020	7.050	7.050	3,953,700
2023-08-18	7.080	7.240	7.040	7.110	7.110	5,992,402
2023-08-17	6.990	7.080	6.840	7.080	7.080	5,023,400
2023-08-16	6.950	7.070	6.920	6.940	6.940	4,316,700
2023-08-15	6.920	7.000	6.900	6.920	6.920	2,979,400
2023-08-14	6.910	7.000	6.700	6.970	6.970	5,112,300
2023-08-11	7.100	7.210	6.960	6.980	6.980	8,877,000
2023-08-10	6.960	7.250	6.920	7.200	7.200	10,027,900
2023-08-09	6.960	6.960	6.840	6.880	6.880	2,186,700
2023-08-08	6.920	7.000	6.890	6.960	6.960	2,616,100
2023-08-07	6.990	7.060	6.910	6.930	6.930	2,948,200
2023-08-04	7.120	7.130	6.960	6.990	6.990	2,890,500
2023-08-03	7.110	7.120	7.030	7.060	7.060	2,522,200

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.