Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7.510 | 7.550 | 7.450 | 7.530 | 7.530 | 3,852,822 |
| 2023-02-06 | 7.440 | 7.500 | 7.410 | 7.490 | 7.490 | 4,079,600 |
| 2023-02-03 | 7.520 | 7.560 | 7.400 | 7.460 | 7.460 | 4,984,302 |
| 2023-02-02 | 7.590 | 7.600 | 7.490 | 7.540 | 7.540 | 5,399,748 |
| 2023-02-01 | 7.500 | 7.600 | 7.450 | 7.590 | 7.590 | 6,576,600 |
| 2023-01-31 | 7.460 | 7.490 | 7.390 | 7.490 | 7.490 | 5,614,491 |
| 2023-01-30 | 7.400 | 7.480 | 7.390 | 7.440 | 7.440 | 6,033,994 |
| 2023-01-20 | 7.250 | 7.370 | 7.210 | 7.370 | 7.370 | 7,591,794 |
| 2023-01-19 | 7.220 | 7.310 | 7.220 | 7.280 | 7.280 | 3,278,904 |
| 2023-01-18 | 7.220 | 7.350 | 7.210 | 7.300 | 7.300 | 6,778,294 |
| 2023-01-17 | 7.270 | 7.290 | 7.170 | 7.200 | 7.200 | 3,227,600 |
| 2023-01-16 | 7.200 | 7.280 | 7.200 | 7.270 | 7.270 | 3,999,796 |
| 2023-01-13 | 7.180 | 7.260 | 7.150 | 7.200 | 7.200 | 3,790,494 |
| 2023-01-12 | 7.300 | 7.380 | 7.150 | 7.220 | 7.220 | 6,026,394 |
| 2023-01-11 | 7.180 | 7.270 | 7.120 | 7.180 | 7.180 | 5,180,100 |
| 2023-01-10 | 7.240 | 7.260 | 7.100 | 7.140 | 7.140 | 4,537,140 |
| 2023-01-09 | 7.250 | 7.300 | 7.210 | 7.240 | 7.240 | 3,051,700 |
| 2023-01-06 | 7.280 | 7.330 | 7.200 | 7.240 | 7.240 | 4,793,900 |
| 2023-01-05 | 7.220 | 7.290 | 7.160 | 7.270 | 7.270 | 4,561,800 |
| 2023-01-04 | 7.260 | 7.280 | 7.200 | 7.260 | 7.260 | 4,400,494 |
| 2023-01-03 | 7.140 | 7.290 | 7.100 | 7.280 | 7.280 | 5,348,493 |
| 2022-12-30 | 7.150 | 7.190 | 7.070 | 7.110 | 7.110 | 3,344,700 |
| 2022-12-29 | 7.090 | 7.190 | 7.090 | 7.130 | 7.130 | 3,259,600 |
| 2022-12-28 | 7.220 | 7.270 | 7.130 | 7.140 | 7.140 | 4,387,000 |
| 2022-12-27 | 7.230 | 7.400 | 7.190 | 7.280 | 7.280 | 5,761,577 |
| 2022-12-26 | 7.050 | 7.240 | 7.050 | 7.240 | 7.240 | 4,284,979 |
| 2022-12-23 | 7.020 | 7.150 | 6.980 | 7.060 | 7.060 | 4,535,100 |
| 2022-12-22 | 7.350 | 7.380 | 7.020 | 7.060 | 7.060 | 7,298,595 |
| 2022-12-21 | 7.380 | 7.420 | 7.230 | 7.330 | 7.330 | 4,536,006 |
| 2022-12-20 | 7.240 | 7.380 | 7.110 | 7.380 | 7.380 | 7,994,848 |
| 2022-12-19 | 7.500 | 7.500 | 7.200 | 7.220 | 7.220 | 9,748,265 |
| 2022-12-16 | 7.790 | 7.800 | 7.530 | 7.530 | 7.530 | 9,296,400 |
| 2022-12-15 | 7.810 | 7.840 | 7.770 | 7.830 | 7.830 | 4,566,442 |
| 2022-12-14 | 7.780 | 7.880 | 7.730 | 7.850 | 7.850 | 6,746,512 |
| 2022-12-13 | 7.860 | 7.930 | 7.770 | 7.820 | 7.820 | 7,071,315 |
| 2022-12-12 | 7.790 | 7.850 | 7.720 | 7.800 | 7.800 | 7,082,242 |
| 2022-12-09 | 7.920 | 7.940 | 7.780 | 7.830 | 7.830 | 9,924,340 |
| 2022-12-08 | 8.020 | 8.090 | 7.880 | 7.910 | 7.910 | 11,886,100 |
| 2022-12-07 | 8.000 | 8.090 | 7.930 | 8.080 | 8.080 | 9,026,100 |
| 2022-12-06 | 8.280 | 8.300 | 8.000 | 8.030 | 8.030 | 17,513,754 |
| 2022-12-05 | 8.310 | 8.450 | 8.280 | 8.350 | 8.350 | 15,935,002 |
| 2022-12-02 | 8.310 | 8.420 | 8.250 | 8.380 | 8.380 | 19,559,902 |
| 2022-12-01 | 8.270 | 8.350 | 8.210 | 8.250 | 8.250 | 13,966,700 |
| 2022-11-30 | 8.160 | 8.390 | 8.120 | 8.300 | 8.300 | 21,520,549 |
| 2022-11-29 | 8.100 | 8.160 | 8.050 | 8.160 | 8.160 | 12,190,711 |
| 2022-11-28 | 7.910 | 8.350 | 7.820 | 8.110 | 8.110 | 18,637,511 |
| 2022-11-25 | 8.180 | 8.190 | 7.970 | 8.010 | 8.010 | 12,031,813 |
| 2022-11-24 | 7.970 | 8.240 | 7.910 | 8.150 | 8.150 | 19,478,913 |
| 2022-11-23 | 8.110 | 8.220 | 7.910 | 8.060 | 8.060 | 14,001,171 |
| 2022-11-22 | 8.000 | 8.200 | 8.000 | 8.060 | 8.060 | 16,022,054 |
| 2022-11-21 | 7.870 | 8.070 | 7.810 | 8.030 | 8.030 | 10,988,095 |
| 2022-11-18 | 7.900 | 8.110 | 7.850 | 7.960 | 7.960 | 13,156,900 |
| 2022-11-17 | 8.080 | 8.090 | 7.880 | 7.960 | 7.960 | 13,378,400 |
| 2022-11-16 | 8.080 | 8.200 | 7.960 | 8.160 | 8.160 | 18,181,428 |
| 2022-11-15 | 7.810 | 8.030 | 7.700 | 8.030 | 8.030 | 10,066,171 |
| 2022-11-14 | 8.050 | 8.080 | 7.880 | 7.910 | 7.910 | 10,487,800 |
| 2022-11-11 | 8.110 | 8.140 | 7.960 | 8.030 | 8.030 | 12,061,739 |
| 2022-11-10 | 7.970 | 8.060 | 7.880 | 7.960 | 7.960 | 12,878,671 |
| 2022-11-09 | 8.210 | 8.260 | 8.150 | 8.150 | 8.150 | 11,264,627 |
| 2022-11-08 | 8.240 | 8.440 | 8.160 | 8.310 | 8.310 | 17,574,259 |
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.