Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.250 | 7.350 | 7.070 | 7.190 | 7.190 | 8,565,300 |
| 2022-08-04 | 7.130 | 7.280 | 7.110 | 7.270 | 7.270 | 8,217,000 |
| 2022-08-03 | 7.130 | 7.500 | 7.130 | 7.230 | 7.230 | 11,977,645 |
| 2022-08-02 | 7.450 | 7.450 | 7.080 | 7.120 | 7.120 | 11,973,600 |
| 2022-08-01 | 7.520 | 7.650 | 7.470 | 7.580 | 7.580 | 7,593,400 |
| 2022-07-29 | 7.600 | 7.630 | 7.460 | 7.470 | 7.470 | 6,733,700 |
| 2022-07-28 | 7.630 | 7.670 | 7.530 | 7.580 | 7.580 | 9,503,169 |
| 2022-07-27 | 7.360 | 7.630 | 7.360 | 7.560 | 7.560 | 12,436,269 |
| 2022-07-26 | 7.360 | 7.430 | 7.200 | 7.430 | 7.430 | 10,484,081 |
| 2022-07-25 | 7.300 | 7.360 | 7.150 | 7.200 | 7.200 | 5,528,900 |
| 2022-07-22 | 7.310 | 7.460 | 7.220 | 7.340 | 7.340 | 7,209,500 |
| 2022-07-21 | 7.430 | 7.440 | 7.340 | 7.370 | 7.370 | 7,550,597 |
| 2022-07-20 | 7.500 | 7.500 | 7.400 | 7.430 | 7.430 | 7,720,320 |
| 2022-07-19 | 7.440 | 7.540 | 7.350 | 7.450 | 7.450 | 11,590,100 |
| 2022-07-18 | 7.150 | 7.390 | 7.150 | 7.370 | 7.370 | 14,639,200 |
| 2022-07-15 | 7.200 | 7.250 | 7.060 | 7.060 | 7.060 | 8,137,400 |
| 2022-07-14 | 7.360 | 7.360 | 7.190 | 7.220 | 7.220 | 8,377,500 |
| 2022-07-13 | 7.140 | 7.370 | 7.100 | 7.370 | 7.370 | 10,578,500 |
| 2022-07-12 | 7.190 | 7.370 | 7.050 | 7.290 | 7.290 | 12,387,820 |
| 2022-07-11 | 7.200 | 7.290 | 7.100 | 7.180 | 7.180 | 7,030,700 |
| 2022-07-08 | 7.380 | 7.480 | 7.230 | 7.260 | 7.260 | 9,915,900 |
| 2022-07-07 | 7.120 | 7.240 | 7.120 | 7.220 | 7.220 | 9,412,000 |
| 2022-07-06 | 7.260 | 7.410 | 7.120 | 7.220 | 7.220 | 17,961,900 |
| 2022-07-05 | 7.850 | 7.960 | 7.610 | 7.700 | 7.700 | 14,329,900 |
| 2022-07-04 | 7.600 | 7.890 | 7.550 | 7.800 | 7.800 | 18,058,207 |
| 2022-07-01 | 7.530 | 7.600 | 7.370 | 7.540 | 7.540 | 14,976,400 |
| 2022-06-30 | 7.690 | 7.760 | 7.590 | 7.680 | 7.680 | 15,050,400 |
| 2022-06-29 | 8.060 | 8.220 | 7.820 | 7.830 | 7.830 | 18,882,186 |
| 2022-06-28 | 8.240 | 8.380 | 8.140 | 8.180 | 8.180 | 23,143,769 |
| 2022-06-27 | 7.910 | 8.170 | 7.860 | 8.110 | 8.110 | 23,058,799 |
| 2022-06-24 | 7.900 | 7.950 | 7.770 | 7.840 | 7.840 | 14,424,200 |
| 2022-06-23 | 7.710 | 7.980 | 7.680 | 7.950 | 7.950 | 16,479,102 |
| 2022-06-22 | 8.080 | 8.150 | 7.850 | 7.870 | 7.870 | 21,011,466 |
| 2022-06-21 | 8.260 | 8.350 | 8.100 | 8.180 | 8.180 | 19,906,535 |
| 2022-06-20 | 8.560 | 8.570 | 8.140 | 8.230 | 8.230 | 35,156,989 |
| 2022-06-17 | 8.800 | 9.010 | 8.720 | 8.860 | 8.860 | 25,255,400 |
| 2022-06-16 | 9.100 | 9.200 | 8.750 | 8.930 | 8.930 | 38,528,701 |
| 2022-06-15 | 9.530 | 9.620 | 9.190 | 9.270 | 9.270 | 49,911,624 |
| 2022-06-14 | 8.980 | 10.100 | 8.980 | 9.750 | 9.750 | 68,379,779 |
| 2022-06-13 | 8.950 | 9.600 | 8.950 | 9.190 | 9.190 | 55,271,984 |
| 2022-06-10 | 9.100 | 9.960 | 8.810 | 9.360 | 9.360 | 86,539,971 |
| 2022-06-09 | 8.410 | 9.050 | 8.410 | 9.050 | 9.050 | 40,849,479 |
| 2022-06-08 | 8.200 | 8.500 | 8.070 | 8.230 | 8.230 | 35,133,190 |
| 2022-06-07 | 8.100 | 8.380 | 7.800 | 8.340 | 8.340 | 46,967,990 |
| 2022-06-06 | 8.260 | 8.470 | 8.130 | 8.180 | 8.180 | 33,259,200 |
| 2022-06-02 | 8.220 | 8.260 | 7.960 | 8.050 | 8.050 | 32,804,618 |
| 2022-06-01 | 8.500 | 8.660 | 8.260 | 8.420 | 8.420 | 39,607,000 |
| 2022-05-31 | 8.390 | 8.820 | 8.390 | 8.700 | 8.700 | 53,185,018 |
| 2022-05-30 | 8.570 | 8.950 | 8.420 | 8.570 | 8.570 | 83,523,300 |
| 2022-05-27 | 7.770 | 8.390 | 7.770 | 8.390 | 8.390 | 53,156,575 |
| 2022-05-26 | 7.730 | 7.820 | 7.400 | 7.630 | 7.630 | 21,028,600 |
| 2022-05-25 | 7.550 | 7.870 | 7.490 | 7.730 | 7.730 | 24,066,700 |
| 2022-05-24 | 8.000 | 8.110 | 7.510 | 7.520 | 7.520 | 27,004,000 |
| 2022-05-23 | 7.730 | 8.170 | 7.680 | 8.030 | 8.030 | 34,887,100 |
| 2022-05-20 | 7.890 | 7.950 | 7.670 | 7.740 | 7.740 | 28,399,700 |
| 2022-05-19 | 7.750 | 8.090 | 7.630 | 7.890 | 7.890 | 29,891,600 |
| 2022-05-18 | 7.820 | 8.180 | 7.370 | 8.140 | 8.140 | 47,309,600 |
| 2022-05-17 | 7.950 | 8.750 | 7.900 | 8.190 | 8.190 | 63,362,500 |
| 2022-05-16 | 7.870 | 8.110 | 7.750 | 7.990 | 7.990 | 43,712,900 |
| 2022-05-13 | 7.950 | 8.180 | 7.670 | 7.730 | 7.730 | 37,831,002 |
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.