Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8.180 | 8.490 | 7.760 | 7.950 | 7.950 | 55,971,402 |
| 2022-05-11 | 7.770 | 8.420 | 7.600 | 8.100 | 8.100 | 63,406,170 |
| 2022-05-10 | 7.120 | 8.500 | 7.120 | 7.820 | 7.820 | 60,359,100 |
| 2022-05-09 | 7.340 | 8.140 | 7.150 | 7.910 | 7.910 | 64,967,200 |
| 2022-05-06 | 6.500 | 7.400 | 6.450 | 7.400 | 7.400 | 40,582,272 |
| 2022-05-05 | 6.550 | 6.890 | 6.460 | 6.730 | 6.730 | 47,398,700 |
| 2022-04-29 | 6.100 | 6.440 | 6.100 | 6.440 | 6.440 | 15,169,500 |
| 2022-04-28 | 6.170 | 6.210 | 5.730 | 5.850 | 5.850 | 27,215,900 |
| 2022-04-27 | 6.360 | 6.360 | 5.810 | 6.280 | 6.280 | 31,434,401 |
| 2022-04-26 | 6.440 | 6.630 | 6.360 | 6.360 | 6.360 | 24,131,600 |
| 2022-04-25 | 7.450 | 7.520 | 7.070 | 7.070 | 7.070 | 20,791,200 |
| 2022-04-22 | 7.460 | 7.960 | 7.130 | 7.840 | 7.840 | 43,680,499 |
| 2022-04-21 | 7.780 | 7.980 | 7.340 | 7.400 | 7.400 | 30,458,199 |
| 2022-04-20 | 7.800 | 7.990 | 7.730 | 7.950 | 7.950 | 49,679,299 |
| 2022-04-19 | 7.260 | 8.030 | 7.150 | 8.030 | 8.030 | 44,105,900 |
| 2022-04-18 | 7.010 | 7.300 | 6.940 | 7.300 | 7.300 | 22,844,400 |
| 2022-04-15 | 7.660 | 7.820 | 7.210 | 7.210 | 7.210 | 28,000,670 |
| 2022-04-14 | 7.750 | 7.780 | 7.330 | 7.510 | 7.510 | 31,173,072 |
| 2022-04-13 | 7.590 | 8.080 | 7.590 | 7.680 | 7.680 | 40,490,202 |
| 2022-04-12 | 7.150 | 7.480 | 7.150 | 7.460 | 7.460 | 21,671,402 |
| 2022-04-11 | 7.340 | 7.520 | 7.150 | 7.250 | 7.250 | 22,841,000 |
| 2022-04-08 | 7.600 | 7.670 | 7.190 | 7.340 | 7.340 | 29,316,113 |
| 2022-04-07 | 7.920 | 7.920 | 7.570 | 7.610 | 7.610 | 32,951,200 |
| 2022-04-06 | 7.760 | 8.180 | 7.740 | 8.150 | 8.150 | 39,601,504 |
| 2022-04-01 | 7.740 | 7.900 | 7.660 | 7.680 | 7.680 | 22,592,704 |
| 2022-03-31 | 7.840 | 7.980 | 7.720 | 7.840 | 7.840 | 24,932,100 |
| 2022-03-30 | 8.040 | 8.060 | 7.780 | 7.920 | 7.920 | 29,268,324 |
| 2022-03-29 | 8.010 | 8.240 | 7.900 | 8.090 | 8.090 | 32,645,605 |
| 2022-03-28 | 8.360 | 8.520 | 8.050 | 8.230 | 8.230 | 38,592,795 |
| 2022-03-25 | 8.470 | 9.200 | 8.150 | 8.830 | 8.830 | 58,590,901 |
| 2022-03-24 | 9.350 | 9.520 | 8.870 | 8.870 | 8.870 | 51,582,609 |
| 2022-03-23 | 9.280 | 9.650 | 8.910 | 8.960 | 8.960 | 67,108,407 |
| 2022-03-22 | 9.210 | 9.780 | 9.000 | 9.780 | 9.780 | 85,646,634 |
| 2022-03-21 | 8.720 | 9.260 | 8.720 | 8.890 | 8.890 | 62,411,716 |
| 2022-03-18 | 8.860 | 9.550 | 8.630 | 8.950 | 8.950 | 93,165,459 |
| 2022-03-17 | 7.890 | 8.900 | 7.840 | 8.750 | 8.750 | 81,385,900 |
| 2022-03-16 | 7.880 | 8.160 | 7.630 | 8.100 | 8.100 | 57,331,800 |
| 2022-03-15 | 8.450 | 8.530 | 7.840 | 7.870 | 7.870 | 59,483,644 |
| 2022-03-14 | 9.020 | 9.300 | 8.700 | 8.700 | 8.700 | 64,746,675 |
| 2022-03-11 | 9.980 | 10.460 | 9.560 | 9.670 | 9.670 | 69,873,812 |
| 2022-03-10 | 9.980 | 10.970 | 9.980 | 10.340 | 10.340 | 86,390,254 |
| 2022-03-09 | 11.470 | 12.200 | 11.090 | 11.090 | 11.090 | 87,735,429 |
| 2022-03-08 | 11.010 | 12.700 | 10.610 | 12.320 | 12.320 | 107,837,666 |
| 2022-03-07 | 12.500 | 12.990 | 11.680 | 11.790 | 11.790 | 116,767,879 |
| 2022-03-04 | 12.240 | 12.240 | 12.060 | 12.240 | 12.240 | 103,421,745 |
| 2022-03-03 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | 4,312,000 |
| 2022-03-02 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 5,438,956 |
| 2022-03-01 | 8.690 | 9.200 | 8.620 | 9.200 | 9.200 | 92,481,777 |
| 2022-02-28 | 7.440 | 8.360 | 7.220 | 8.360 | 8.360 | 37,038,248 |
| 2022-02-25 | 6.780 | 7.600 | 6.660 | 7.600 | 7.600 | 64,341,307 |
| 2022-02-24 | 6.280 | 6.910 | 6.260 | 6.910 | 6.910 | 31,937,190 |
| 2022-02-23 | 6.250 | 6.400 | 6.250 | 6.280 | 6.280 | 9,009,523 |
| 2022-02-22 | 6.410 | 6.650 | 6.250 | 6.420 | 6.420 | 16,223,403 |
| 2022-02-21 | 6.280 | 6.310 | 6.190 | 6.220 | 6.220 | 5,689,400 |
| 2022-02-18 | 6.160 | 6.290 | 6.070 | 6.250 | 6.250 | 7,631,600 |
| 2022-02-17 | 6.090 | 6.350 | 6.070 | 6.290 | 6.290 | 13,053,496 |
| 2022-02-16 | 6.230 | 6.260 | 6.080 | 6.090 | 6.090 | 9,353,202 |
| 2022-02-15 | 6.500 | 6.530 | 6.270 | 6.280 | 6.280 | 9,393,000 |
| 2022-02-14 | 6.550 | 6.760 | 6.330 | 6.420 | 6.420 | 16,105,666 |
| 2022-02-11 | 6.390 | 6.430 | 6.230 | 6.270 | 6.270 | 10,570,844 |
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.