Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 8.370 | 8.500 | 8.270 | 8.290 | 8.290 | 27,589,661 |
| 2022-11-04 | 8.000 | 8.190 | 7.970 | 8.150 | 8.150 | 15,859,069 |
| 2022-11-03 | 7.940 | 8.050 | 7.900 | 7.960 | 7.960 | 9,601,999 |
| 2022-11-02 | 8.070 | 8.130 | 7.970 | 8.040 | 8.040 | 13,965,171 |
| 2022-11-01 | 7.870 | 8.050 | 7.810 | 8.050 | 8.050 | 13,602,308 |
| 2022-10-31 | 7.800 | 7.960 | 7.670 | 7.900 | 7.900 | 13,889,805 |
| 2022-10-28 | 8.190 | 8.350 | 7.830 | 7.900 | 7.900 | 17,696,274 |
| 2022-10-27 | 8.590 | 8.640 | 8.310 | 8.310 | 8.310 | 19,248,820 |
| 2022-10-26 | 8.500 | 8.620 | 8.420 | 8.480 | 8.480 | 21,537,886 |
| 2022-10-25 | 8.660 | 8.780 | 8.360 | 8.650 | 8.650 | 20,912,852 |
| 2022-10-24 | 8.760 | 9.000 | 8.610 | 8.780 | 8.780 | 33,743,237 |
| 2022-10-21 | 8.650 | 8.740 | 8.110 | 8.720 | 8.720 | 31,589,394 |
| 2022-10-20 | 8.770 | 9.480 | 8.750 | 8.960 | 8.960 | 51,789,112 |
| 2022-10-19 | 8.710 | 8.860 | 8.540 | 8.630 | 8.630 | 23,010,028 |
| 2022-10-18 | 9.000 | 9.140 | 8.770 | 8.920 | 8.920 | 31,156,965 |
| 2022-10-17 | 8.680 | 9.080 | 8.620 | 9.040 | 9.040 | 38,487,099 |
| 2022-10-14 | 8.810 | 9.050 | 8.750 | 8.860 | 8.860 | 41,519,952 |
| 2022-10-13 | 8.480 | 9.270 | 8.300 | 8.970 | 8.970 | 56,997,494 |
| 2022-10-12 | 8.460 | 8.650 | 8.070 | 8.630 | 8.630 | 37,833,466 |
| 2022-10-11 | 8.400 | 8.950 | 8.380 | 8.600 | 8.600 | 49,568,135 |
| 2022-10-10 | 8.400 | 8.690 | 8.350 | 8.690 | 8.690 | 57,826,226 |
| 2022-09-30 | 8.000 | 8.130 | 7.650 | 7.900 | 7.900 | 26,457,206 |
| 2022-09-29 | 8.510 | 8.690 | 7.900 | 8.030 | 8.030 | 32,481,215 |
| 2022-09-28 | 8.320 | 8.740 | 8.230 | 8.330 | 8.330 | 33,564,546 |
| 2022-09-27 | 8.280 | 8.390 | 7.710 | 8.220 | 8.220 | 25,416,436 |
| 2022-09-26 | 8.450 | 8.550 | 8.180 | 8.180 | 8.180 | 28,774,625 |
| 2022-09-23 | 8.830 | 9.120 | 8.760 | 8.760 | 8.760 | 37,656,990 |
| 2022-09-22 | 8.740 | 9.000 | 8.740 | 8.820 | 8.820 | 34,649,841 |
| 2022-09-21 | 8.400 | 9.240 | 8.150 | 8.980 | 8.980 | 45,870,795 |
| 2022-09-20 | 8.160 | 8.510 | 8.160 | 8.490 | 8.490 | 29,700,080 |
| 2022-09-19 | 8.680 | 8.720 | 8.170 | 8.200 | 8.200 | 30,318,379 |
| 2022-09-16 | 9.130 | 9.160 | 8.460 | 8.720 | 8.720 | 41,103,818 |
| 2022-09-15 | 9.720 | 9.780 | 8.890 | 9.090 | 9.090 | 66,093,765 |
| 2022-09-14 | 8.330 | 9.520 | 8.310 | 9.520 | 9.520 | 30,481,324 |
| 2022-09-13 | 8.630 | 8.910 | 8.410 | 8.650 | 8.650 | 41,415,940 |
| 2022-09-09 | 8.830 | 8.920 | 8.270 | 8.360 | 8.360 | 25,978,900 |
| 2022-09-08 | 8.920 | 9.220 | 8.690 | 8.750 | 8.750 | 38,410,885 |
| 2022-09-07 | 8.900 | 9.470 | 8.840 | 9.170 | 9.170 | 45,566,979 |
| 2022-09-06 | 8.990 | 9.320 | 8.620 | 9.030 | 9.030 | 57,796,277 |
| 2022-09-05 | 8.160 | 8.810 | 8.020 | 8.810 | 8.810 | 37,688,477 |
| 2022-09-02 | 7.820 | 8.240 | 7.540 | 8.010 | 8.010 | 27,545,578 |
| 2022-09-01 | 7.400 | 7.950 | 7.400 | 7.720 | 7.720 | 27,925,794 |
| 2022-08-31 | 8.180 | 8.320 | 7.640 | 7.650 | 7.650 | 39,850,200 |
| 2022-08-30 | 8.790 | 9.030 | 8.410 | 8.490 | 8.490 | 33,864,691 |
| 2022-08-29 | 8.390 | 9.050 | 8.390 | 8.830 | 8.830 | 40,110,073 |
| 2022-08-26 | 9.350 | 9.500 | 8.720 | 8.730 | 8.730 | 70,252,387 |
| 2022-08-25 | 8.270 | 8.910 | 8.200 | 8.910 | 8.910 | 53,584,724 |
| 2022-08-24 | 8.240 | 8.470 | 8.070 | 8.100 | 8.100 | 27,788,768 |
| 2022-08-23 | 7.960 | 8.760 | 7.960 | 8.380 | 8.380 | 45,923,248 |
| 2022-08-22 | 7.900 | 8.050 | 7.820 | 7.960 | 7.960 | 15,626,200 |
| 2022-08-19 | 8.100 | 8.280 | 7.970 | 8.060 | 8.060 | 25,188,340 |
| 2022-08-18 | 8.110 | 8.130 | 7.870 | 7.930 | 7.930 | 20,222,381 |
| 2022-08-17 | 8.050 | 8.160 | 8.010 | 8.150 | 8.150 | 22,444,660 |
| 2022-08-16 | 8.200 | 8.230 | 8.000 | 8.100 | 8.100 | 34,009,746 |
| 2022-08-15 | 8.200 | 8.700 | 7.910 | 8.420 | 8.420 | 65,897,149 |
| 2022-08-12 | 7.460 | 8.110 | 7.460 | 8.110 | 8.110 | 23,806,081 |
| 2022-08-11 | 7.360 | 7.450 | 7.290 | 7.370 | 7.370 | 8,333,300 |
| 2022-08-10 | 7.340 | 7.390 | 7.240 | 7.300 | 7.300 | 6,638,300 |
| 2022-08-09 | 7.260 | 7.450 | 7.240 | 7.290 | 7.290 | 9,190,500 |
| 2022-08-08 | 7.160 | 7.230 | 7.020 | 7.200 | 7.200 | 8,721,300 |
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.