Xinjiang Zhundong Petroleum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.610	6.690	6.570	6.610	6.610	2,893,200
2023-05-05	6.600	6.640	6.470	6.570	6.570	2,562,600
2023-05-04	6.440	6.620	6.380	6.590	6.590	3,523,400
2023-04-28	6.330	6.510	6.320	6.500	6.500	3,135,500
2023-04-27	6.300	6.400	6.250	6.340	6.340	2,649,877
2023-04-26	6.240	6.380	6.210	6.340	6.340	2,660,200
2023-04-25	6.450	6.450	6.140	6.290	6.290	3,917,981
2023-04-24	6.400	6.460	6.240	6.450	6.450	3,333,516
2023-04-21	6.580	6.620	6.390	6.400	6.400	3,997,589
2023-04-20	6.740	6.740	6.510	6.600	6.600	4,804,400
2023-04-19	6.880	6.880	6.740	6.760	6.760	3,312,100
2023-04-18	6.950	6.950	6.830	6.880	6.880	3,160,729
2023-04-17	6.900	7.000	6.820	6.990	6.990	4,364,052
2023-04-14	6.930	6.930	6.820	6.910	6.910	3,723,994
2023-04-13	6.860	7.030	6.860	6.920	6.920	5,763,800
2023-04-12	6.900	6.900	6.830	6.860	6.860	2,974,900
2023-04-11	6.820	6.870	6.770	6.870	6.870	2,650,700
2023-04-10	6.930	6.940	6.810	6.820	6.820	3,583,100
2023-04-07	6.950	6.960	6.880	6.940	6.940	4,331,602
2023-04-06	7.080	7.100	6.920	6.970	6.970	4,717,600
2023-04-04	7.040	7.300	7.030	7.070	7.070	8,228,425
2023-04-03	7.030	7.130	7.020	7.030	7.030	9,390,577
2023-03-31	6.740	6.840	6.720	6.840	6.840	3,077,800
2023-03-30	6.940	6.950	6.730	6.820	6.820	6,097,301
2023-03-29	7.110	7.140	6.930	6.950	6.950	9,235,990
2023-03-28	7.170	7.300	7.100	7.210	7.210	13,934,376
2023-03-27	7.090	7.100	6.900	7.000	7.000	7,005,200
2023-03-24	7.160	7.160	7.060	7.080	7.080	4,466,202
2023-03-23	7.180	7.190	7.110	7.150	7.150	3,588,000
2023-03-22	7.210	7.260	7.100	7.160	7.160	6,117,000
2023-03-21	7.150	7.190	7.030	7.180	7.180	6,321,800
2023-03-20	7.260	7.280	7.120	7.150	7.150	6,625,700
2023-03-17	7.290	7.350	7.230	7.280	7.280	8,436,502
2023-03-16	7.360	7.430	7.260	7.260	7.260	8,167,600
2023-03-15	7.270	7.530	7.210	7.450	7.450	10,664,500
2023-03-14	7.590	7.610	7.230	7.270	7.270	12,033,100
2023-03-13	7.750	7.890	7.500	7.570	7.570	11,536,300
2023-03-10	7.590	7.620	7.420	7.440	7.440	7,132,002
2023-03-09	7.720	7.750	7.580	7.630	7.630	6,316,800
2023-03-08	7.660	7.750	7.510	7.720	7.720	12,113,034
2023-03-07	7.650	7.940	7.640	7.790	7.790	23,138,694
2023-03-06	7.780	7.920	7.630	7.680	7.680	11,864,400
2023-03-03	7.680	7.760	7.610	7.740	7.740	10,886,800
2023-03-02	7.760	7.820	7.630	7.640	7.640	16,584,731
2023-03-01	7.810	7.940	7.700	7.860	7.860	20,842,140
2023-02-28	8.330	8.330	7.700	7.740	7.740	35,370,618
2023-02-27	7.570	7.570	7.570	7.570	7.570	0
2023-02-24	7.570	7.570	7.570	7.570	7.570	0
2023-02-23	7.390	7.580	7.380	7.570	7.570	11,320,700
2023-02-22	7.360	7.420	7.330	7.400	7.400	3,188,533
2023-02-21	7.470	7.470	7.340	7.420	7.420	4,048,200
2023-02-20	7.310	7.410	7.260	7.400	7.400	4,495,300
2023-02-17	7.320	7.460	7.300	7.350	7.350	5,661,613
2023-02-16	7.550	7.600	7.240	7.320	7.320	9,341,142
2023-02-15	7.650	7.650	7.540	7.550	7.550	5,642,502
2023-02-14	7.570	7.670	7.550	7.670	7.670	8,002,567
2023-02-13	7.550	7.620	7.510	7.570	7.570	5,954,200
2023-02-10	7.580	7.590	7.460	7.490	7.490	5,988,700
2023-02-09	7.550	7.600	7.490	7.580	7.580	9,781,963
2023-02-08	7.590	7.800	7.550	7.610	7.610	19,303,000

← NewerPage 15 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.