Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.910 | 5.370 | 4.890 | 5.370 | 5.370 | 15,989,200 |
| 2026-07-22 | 4.750 | 5.020 | 4.750 | 4.880 | 4.880 | 12,553,677 |
| 2026-07-21 | 4.970 | 5.000 | 4.600 | 4.780 | 4.780 | 19,924,902 |
| 2026-07-20 | 5.580 | 5.750 | 4.930 | 5.110 | 5.110 | 19,834,500 |
| 2026-07-17 | 5.730 | 5.840 | 5.410 | 5.480 | 5.480 | 12,309,902 |
| 2026-07-16 | 5.800 | 5.930 | 5.560 | 5.680 | 5.680 | 13,989,302 |
| 2026-07-15 | 5.990 | 6.150 | 5.800 | 5.870 | 5.870 | 16,804,400 |
| 2026-07-14 | 6.150 | 6.300 | 6.060 | 6.260 | 6.260 | 14,265,100 |
| 2026-07-13 | 6.180 | 6.250 | 5.920 | 6.000 | 6.000 | 12,990,000 |
| 2026-07-10 | 5.700 | 6.190 | 5.630 | 6.050 | 6.050 | 14,894,700 |
| 2026-07-09 | 6.000 | 6.480 | 5.840 | 5.880 | 5.880 | 23,607,199 |
| 2026-07-08 | 5.790 | 6.120 | 5.580 | 6.030 | 6.030 | 18,655,500 |
| 2026-07-07 | 6.070 | 6.280 | 5.510 | 5.560 | 5.560 | 19,768,900 |
| 2026-07-06 | 6.710 | 6.930 | 6.120 | 6.120 | 6.120 | 19,957,100 |
| 2026-07-03 | 6.580 | 6.850 | 6.500 | 6.800 | 6.800 | 12,869,800 |
| 2026-07-02 | 6.960 | 7.060 | 6.700 | 6.700 | 6.700 | 20,230,400 |
| 2026-07-01 | 6.390 | 6.720 | 6.340 | 6.720 | 6.720 | 13,887,600 |
| 2026-06-30 | 6.100 | 6.410 | 6.080 | 6.400 | 6.400 | 20,012,199 |
| 2026-06-29 | 6.260 | 6.390 | 5.990 | 6.100 | 6.100 | 14,136,800 |
| 2026-06-26 | 6.050 | 6.460 | 5.930 | 6.300 | 6.300 | 16,303,300 |
| 2026-06-25 | 6.300 | 6.370 | 6.200 | 6.200 | 6.200 | 11,574,600 |
| 2026-06-24 | 6.700 | 6.830 | 6.530 | 6.530 | 6.530 | 17,107,100 |
| 2026-06-23 | 6.580 | 6.920 | 6.530 | 6.870 | 6.870 | 23,513,893 |
| 2026-06-22 | 6.690 | 6.750 | 6.580 | 6.590 | 6.590 | 17,807,691 |
| 2026-06-18 | 7.540 | 7.540 | 6.920 | 6.930 | 6.930 | 30,367,199 |
| 2026-06-17 | 7.370 | 7.470 | 7.180 | 7.180 | 7.180 | 10,961,000 |
| 2026-06-16 | 7.550 | 7.560 | 7.250 | 7.560 | 7.560 | 24,199,801 |
| 2026-06-15 | 7.140 | 7.600 | 6.980 | 7.200 | 7.200 | 18,217,199 |
| 2026-06-12 | 7.890 | 7.950 | 7.270 | 7.270 | 7.270 | 20,441,801 |
| 2026-06-11 | 7.550 | 7.840 | 7.370 | 7.650 | 7.650 | 22,064,600 |
| 2026-06-10 | 7.990 | 8.000 | 7.760 | 7.760 | 7.760 | 11,003,490 |
| 2026-06-09 | 8.560 | 8.820 | 8.100 | 8.170 | 8.170 | 23,064,648 |
| 2026-06-08 | 8.540 | 8.900 | 8.410 | 8.410 | 8.410 | 17,390,502 |
| 2026-06-05 | 8.870 | 9.060 | 8.620 | 8.850 | 8.850 | 25,064,760 |
| 2026-06-04 | 9.200 | 9.300 | 9.070 | 9.070 | 9.070 | 12,251,400 |
| 2026-06-03 | 9.600 | 9.860 | 9.350 | 9.550 | 9.550 | 34,590,500 |
| 2026-06-02 | 9.750 | 9.750 | 8.980 | 9.390 | 9.390 | 42,932,020 |
| 2026-06-01 | 9.210 | 9.290 | 9.150 | 9.290 | 9.290 | 4,557,590 |
| 2026-05-29 | 8.420 | 8.850 | 8.310 | 8.850 | 8.850 | 27,494,000 |
| 2026-05-28 | 8.180 | 8.680 | 8.060 | 8.430 | 8.430 | 27,575,100 |
| 2026-05-27 | 8.330 | 8.480 | 8.270 | 8.270 | 8.270 | 27,658,600 |
| 2026-05-26 | 9.150 | 9.420 | 8.660 | 8.710 | 8.710 | 34,436,398 |
| 2026-05-25 | 9.090 | 9.120 | 9.050 | 9.120 | 9.120 | 13,456,200 |
| 2026-05-22 | 9.000 | 9.240 | 8.670 | 8.690 | 8.690 | 30,667,900 |
| 2026-05-21 | 9.210 | 9.300 | 9.130 | 9.130 | 9.130 | 23,113,500 |
| 2026-05-20 | 10.300 | 10.630 | 9.610 | 9.610 | 9.610 | 48,033,398 |
| 2026-05-19 | 9.500 | 10.120 | 9.500 | 10.120 | 10.120 | 35,386,102 |
| 2026-05-18 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 2,055,600 |
| 2026-05-15 | 10.150 | 10.150 | 9.830 | 10.150 | 10.150 | 23,236,301 |
| 2026-05-14 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 1,751,000 |
| 2026-05-13 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 7,114,100 |
| 2026-05-12 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 1,211,300 |
| 2026-05-11 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,193,500 |
| 2026-05-08 | 7.700 | 7.950 | 7.700 | 7.950 | 7.950 | 13,617,790 |
| 2026-05-07 | 7.380 | 7.570 | 7.220 | 7.570 | 7.570 | 27,312,100 |
| 2026-05-06 | 7.210 | 7.210 | 6.750 | 7.210 | 7.210 | 45,815,320 |
| 2026-04-30 | 6.760 | 6.870 | 6.700 | 6.870 | 6.870 | 38,718,207 |
| 2026-04-29 | 6.550 | 6.650 | 6.540 | 6.540 | 6.540 | 64,941,461 |
| 2026-04-28 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-04-27 | 6.520 | 6.920 | 6.370 | 6.880 | 6.880 | 22,727,699 |
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.