Xinjiang Zhundong Petroleum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.220	7.250	7.050	7.110	7.110	3,919,200
2023-08-01	7.140	7.220	7.090	7.210	7.210	5,213,600
2023-07-31	7.060	7.140	7.030	7.090	7.090	2,615,340
2023-07-28	7.030	7.070	6.900	7.060	7.060	2,710,500
2023-07-27	7.130	7.130	6.960	6.980	6.980	3,227,700
2023-07-26	7.070	7.090	7.000	7.090	7.090	2,933,500
2023-07-25	7.150	7.160	6.990	7.040	7.040	3,563,700
2023-07-24	7.060	7.090	7.000	7.070	7.070	2,096,000
2023-07-21	7.080	7.150	7.010	7.050	7.050	2,968,900
2023-07-20	7.210	7.210	7.060	7.080	7.080	3,751,254
2023-07-19	7.150	7.210	7.100	7.180	7.180	3,462,294
2023-07-18	7.080	7.170	7.060	7.150	7.150	3,303,600
2023-07-17	7.060	7.110	6.970	7.090	7.090	4,694,594
2023-07-14	6.900	7.170	6.900	7.070	7.070	8,238,897
2023-07-13	7.050	7.120	6.970	7.090	7.090	5,129,397
2023-07-12	6.980	7.080	6.930	7.010	7.010	5,694,800
2023-07-11	6.840	6.980	6.830	6.960	6.960	3,637,000
2023-07-10	6.840	6.900	6.800	6.870	6.870	3,984,100
2023-07-07	6.810	6.830	6.750	6.790	6.790	3,316,000
2023-07-06	6.730	6.790	6.700	6.780	6.780	3,078,500
2023-07-05	6.720	6.750	6.690	6.730	6.730	3,686,300
2023-07-04	6.630	6.710	6.580	6.700	6.700	4,622,600
2023-07-03	6.570	6.660	6.570	6.620	6.620	2,526,379
2023-06-30	6.420	6.570	6.420	6.550	6.550	3,095,500
2023-06-29	6.360	6.500	6.360	6.420	6.420	2,267,908
2023-06-28	6.340	6.370	6.290	6.360	6.360	2,111,708
2023-06-27	6.220	6.380	6.180	6.340	6.340	2,979,095
2023-06-26	6.260	6.310	6.190	6.210	6.210	2,551,000
2023-06-21	6.290	6.390	6.250	6.260	6.260	2,581,600
2023-06-20	6.540	6.540	6.300	6.300	6.300	3,220,700
2023-06-19	6.520	6.530	6.430	6.470	6.470	2,936,802
2023-06-16	6.520	6.630	6.520	6.540	6.540	2,749,435
2023-06-15	6.570	6.570	6.480	6.520	6.520	3,016,400
2023-06-14	6.640	6.670	6.560	6.580	6.580	2,725,300
2023-06-13	6.550	6.610	6.510	6.560	6.560	2,510,000
2023-06-12	6.580	6.580	6.460	6.560	6.560	2,939,302
2023-06-09	6.620	6.620	6.540	6.570	6.570	2,378,679
2023-06-08	6.720	6.750	6.610	6.610	6.610	3,022,702
2023-06-07	6.570	6.740	6.550	6.670	6.670	4,322,900
2023-06-06	6.750	6.790	6.600	6.630	6.630	4,421,770
2023-06-05	6.960	6.960	6.730	6.750	6.750	7,430,771
2023-06-02	7.320	7.320	6.830	6.950	6.950	11,841,600
2023-06-01	6.800	7.170	6.760	7.130	7.130	7,931,068
2023-05-31	6.760	6.870	6.710	6.820	6.820	2,867,200
2023-05-30	6.890	6.890	6.730	6.780	6.780	2,985,700
2023-05-29	6.890	7.030	6.860	6.890	6.890	4,187,400
2023-05-26	6.930	6.970	6.830	6.890	6.890	3,431,279
2023-05-25	6.910	6.950	6.840	6.940	6.940	3,660,200
2023-05-24	6.830	6.980	6.800	6.930	6.930	4,589,108
2023-05-23	6.750	6.880	6.720	6.810	6.810	3,391,321
2023-05-22	6.760	6.790	6.680	6.750	6.750	2,047,702
2023-05-19	6.760	6.790	6.650	6.740	6.740	2,549,302
2023-05-18	6.680	6.850	6.650	6.800	6.800	4,931,371
2023-05-17	6.540	6.670	6.500	6.660	6.660	2,910,600
2023-05-16	6.560	6.620	6.510	6.600	6.600	3,257,600
2023-05-15	6.510	6.550	6.430	6.540	6.540	2,293,594
2023-05-12	6.570	6.610	6.500	6.510	6.510	1,860,800
2023-05-11	6.590	6.630	6.550	6.590	6.590	1,765,900
2023-05-10	6.530	6.590	6.510	6.570	6.570	2,206,502
2023-05-09	6.620	6.660	6.540	6.560	6.560	3,717,571

← NewerPage 14 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.