Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 6.410 | 6.460 | 6.300 | 6.390 | 6.390 | 11,654,924 |
| 2022-02-09 | 6.220 | 6.660 | 6.120 | 6.500 | 6.500 | 27,863,900 |
| 2022-02-08 | 6.200 | 6.410 | 6.100 | 6.330 | 6.330 | 21,505,433 |
| 2022-02-07 | 5.980 | 6.410 | 5.980 | 6.410 | 6.410 | 29,160,606 |
| 2022-01-28 | 5.440 | 5.890 | 5.400 | 5.830 | 5.830 | 11,418,400 |
| 2022-01-27 | 5.640 | 5.770 | 5.400 | 5.440 | 5.440 | 7,654,320 |
| 2022-01-26 | 5.520 | 5.800 | 5.520 | 5.630 | 5.630 | 6,099,800 |
| 2022-01-25 | 5.860 | 5.920 | 5.520 | 5.520 | 5.520 | 5,973,400 |
| 2022-01-24 | 5.790 | 5.960 | 5.700 | 5.860 | 5.860 | 5,409,820 |
| 2022-01-21 | 5.700 | 5.910 | 5.700 | 5.790 | 5.790 | 4,141,900 |
| 2022-01-20 | 5.910 | 5.990 | 5.740 | 5.740 | 5.740 | 7,446,600 |
| 2022-01-19 | 5.940 | 6.050 | 5.860 | 5.990 | 5.990 | 5,716,700 |
| 2022-01-18 | 5.930 | 6.010 | 5.760 | 5.830 | 5.830 | 5,423,040 |
| 2022-01-17 | 5.880 | 5.980 | 5.840 | 5.980 | 5.980 | 2,737,572 |
| 2022-01-14 | 6.000 | 6.030 | 5.830 | 5.880 | 5.880 | 4,061,400 |
| 2022-01-13 | 6.060 | 6.120 | 5.990 | 6.000 | 6.000 | 3,260,300 |
| 2022-01-12 | 5.950 | 6.080 | 5.910 | 6.040 | 6.040 | 4,976,720 |
| 2022-01-11 | 5.910 | 6.000 | 5.870 | 5.900 | 5.900 | 3,300,401 |
| 2022-01-10 | 5.760 | 5.930 | 5.730 | 5.910 | 5.910 | 4,163,035 |
| 2022-01-07 | 5.910 | 6.090 | 5.820 | 5.860 | 5.860 | 6,601,319 |
| 2022-01-06 | 5.780 | 6.090 | 5.780 | 5.910 | 5.910 | 4,569,800 |
| 2022-01-05 | 5.840 | 5.930 | 5.760 | 5.800 | 5.800 | 2,660,500 |
| 2022-01-04 | 5.690 | 5.850 | 5.680 | 5.840 | 5.840 | 3,059,415 |
| 2021-12-31 | 5.690 | 5.770 | 5.670 | 5.690 | 5.690 | 2,303,020 |
| 2021-12-30 | 5.660 | 5.810 | 5.660 | 5.690 | 5.690 | 2,696,900 |
| 2021-12-29 | 5.650 | 5.700 | 5.600 | 5.660 | 5.660 | 1,707,202 |
| 2021-12-28 | 5.660 | 5.760 | 5.630 | 5.670 | 5.670 | 2,498,900 |
| 2021-12-27 | 5.530 | 5.690 | 5.520 | 5.660 | 5.660 | 2,429,400 |
| 2021-12-24 | 5.700 | 5.770 | 5.530 | 5.540 | 5.540 | 4,094,900 |
| 2021-12-23 | 5.790 | 5.850 | 5.690 | 5.690 | 5.690 | 5,044,700 |
| 2021-12-22 | 5.930 | 6.170 | 5.850 | 5.870 | 5.870 | 5,577,750 |
| 2021-12-21 | 5.700 | 5.990 | 5.680 | 5.920 | 5.920 | 6,478,402 |
| 2021-12-20 | 5.590 | 5.880 | 5.590 | 5.690 | 5.690 | 9,636,457 |
| 2021-12-17 | 5.940 | 6.050 | 5.890 | 5.900 | 5.900 | 4,083,400 |
| 2021-12-16 | 6.000 | 6.080 | 5.900 | 5.940 | 5.940 | 4,031,500 |
| 2021-12-15 | 5.910 | 6.030 | 5.910 | 6.010 | 6.010 | 3,079,506 |
| 2021-12-14 | 5.900 | 5.920 | 5.850 | 5.920 | 5.920 | 1,588,400 |
| 2021-12-13 | 5.910 | 5.940 | 5.840 | 5.900 | 5.900 | 3,516,120 |
| 2021-12-10 | 5.890 | 6.030 | 5.880 | 5.910 | 5.910 | 3,575,420 |
| 2021-12-09 | 6.040 | 6.080 | 5.870 | 5.930 | 5.930 | 4,532,952 |
| 2021-12-08 | 6.030 | 6.180 | 6.010 | 6.050 | 6.050 | 2,442,040 |
| 2021-12-07 | 6.110 | 6.130 | 6.000 | 6.040 | 6.040 | 2,987,520 |
| 2021-12-06 | 6.140 | 6.170 | 6.020 | 6.060 | 6.060 | 2,714,115 |
| 2021-12-03 | 6.050 | 6.320 | 6.050 | 6.170 | 6.170 | 3,890,000 |
| 2021-12-02 | 6.150 | 6.240 | 6.090 | 6.090 | 6.090 | 3,522,020 |
| 2021-12-01 | 5.900 | 6.300 | 5.850 | 6.190 | 6.190 | 7,849,862 |
| 2021-11-30 | 5.720 | 6.200 | 5.710 | 6.010 | 6.010 | 7,895,000 |
| 2021-11-29 | 5.610 | 5.780 | 5.520 | 5.710 | 5.710 | 2,870,263 |
| 2021-11-26 | 5.720 | 5.730 | 5.630 | 5.660 | 5.660 | 1,769,200 |
| 2021-11-25 | 5.610 | 5.780 | 5.540 | 5.720 | 5.720 | 3,282,475 |
| 2021-11-24 | 5.600 | 5.740 | 5.580 | 5.620 | 5.620 | 2,151,400 |
| 2021-11-23 | 5.580 | 5.590 | 5.520 | 5.570 | 5.570 | 1,604,583 |
| 2021-11-22 | 5.560 | 5.610 | 5.530 | 5.580 | 5.580 | 1,867,000 |
| 2021-11-19 | 5.520 | 5.670 | 5.460 | 5.620 | 5.620 | 3,161,641 |
| 2021-11-18 | 5.640 | 5.640 | 5.530 | 5.530 | 5.530 | 2,278,800 |
| 2021-11-17 | 5.530 | 5.640 | 5.510 | 5.620 | 5.620 | 2,353,751 |
| 2021-11-16 | 5.620 | 5.620 | 5.520 | 5.570 | 5.570 | 2,757,000 |
| 2021-11-15 | 5.470 | 5.660 | 5.430 | 5.620 | 5.620 | 3,386,700 |
| 2021-11-12 | 5.470 | 5.530 | 5.400 | 5.500 | 5.500 | 2,151,302 |
| 2021-11-11 | 5.350 | 5.490 | 5.340 | 5.460 | 5.460 | 3,143,200 |
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.