Xinjiang Zhundong Petroleum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.600	6.830	6.480	6.600	6.600	28,044,199
2026-04-23	7.100	7.330	6.760	6.960	6.960	37,024,801
2026-04-22	7.180	7.270	7.070	7.100	7.100	11,811,400
2026-04-21	7.290	7.320	7.060	7.220	7.220	15,477,500
2026-04-20	7.150	7.350	7.080	7.280	7.280	20,504,400
2026-04-17	7.510	7.540	7.020	7.140	7.140	31,509,961
2026-04-16	7.600	7.600	7.230	7.520	7.520	23,590,900
2026-04-15	7.850	7.900	7.650	7.650	7.650	21,422,301
2026-04-14	8.070	8.100	7.880	7.940	7.940	25,703,891
2026-04-13	8.030	8.250	7.700	8.200	8.200	43,599,887
2026-04-10	7.710	7.890	7.550	7.810	7.810	35,358,602
2026-04-09	7.640	8.140	7.550	7.990	7.990	60,860,793
2026-04-08	7.520	7.950	7.520	7.850	7.850	77,973,688
2026-04-07	8.360	8.360	8.360	8.360	8.360	6,532,400
2026-04-03	9.840	9.970	9.140	9.290	9.290	33,200,199
2026-04-02	9.430	9.940	9.430	9.800	9.800	42,856,000
2026-04-01	9.560	9.600	9.300	9.320	9.320	18,817,811
2026-03-31	9.630	9.760	9.430	9.440	9.440	20,906,699
2026-03-30	10.120	10.130	9.480	9.650	9.650	25,765,500
2026-03-27	9.700	9.950	9.550	9.860	9.860	24,207,199
2026-03-26	9.860	10.050	9.530	9.700	9.700	31,137,801
2026-03-25	9.390	9.900	9.390	9.870	9.870	28,905,500
2026-03-24	9.750	9.860	9.380	9.740	9.740	34,972,566
2026-03-23	9.990	10.290	9.830	9.980	9.980	32,862,270
2026-03-20	10.400	10.680	10.110	10.120	10.120	41,350,500
2026-03-19	11.290	11.350	10.750	11.220	11.220	57,551,672
2026-03-18	10.640	10.800	10.360	10.670	10.670	36,722,398
2026-03-17	10.950	11.420	10.850	11.130	11.130	41,777,500
2026-03-16	11.180	11.880	11.180	11.360	11.360	40,589,871
2026-03-13	11.840	11.950	10.980	11.170	11.170	43,736,602
2026-03-12	12.010	12.450	11.500	11.610	11.610	52,453,199
2026-03-11	11.360	12.130	11.300	11.860	11.860	53,838,762
2026-03-10	11.800	12.240	11.800	11.800	11.800	67,669,961
2026-03-09	14.440	14.440	13.050	13.110	13.110	95,890,258
2026-03-06	13.140	13.760	12.880	13.130	13.130	70,245,773
2026-03-05	13.530	16.010	13.530	14.000	14.000	108,512,602
2026-03-04	14.180	15.030	12.730	15.030	15.030	120,882,898
2026-03-03	13.660	13.660	13.660	13.660	13.660	3,549,100
2026-03-02	12.420	12.420	12.420	12.420	12.420	8,016,022
2026-02-27	11.500	11.770	11.110	11.290	11.290	43,226,801
2026-02-26	11.430	11.880	11.340	11.500	11.500	53,738,020
2026-02-25	11.580	12.170	11.120	11.590	11.590	86,409,344
2026-02-24	10.690	11.100	10.600	11.100	11.100	11,428,620
2026-02-13	10.210	10.290	9.810	10.090	10.090	26,184,801
2026-02-12	10.870	11.050	10.280	10.300	10.300	35,478,801
2026-02-11	11.060	11.220	10.700	10.730	10.730	45,431,398
2026-02-10	10.780	11.450	10.680	10.870	10.870	52,600,602
2026-02-09	10.430	10.880	10.220	10.570	10.570	58,866,398
2026-02-06	9.070	10.320	8.970	10.320	10.320	60,263,312
2026-02-05	9.620	10.080	9.360	9.380	9.380	45,612,992
2026-02-04	9.620	10.300	9.270	10.000	10.000	67,568,469
2026-02-03	9.010	9.690	9.010	9.420	9.420	75,547,859
2026-02-02	10.010	10.010	10.010	10.010	10.010	4,231,900
2026-01-30	11.510	12.300	10.680	11.120	11.120	102,200,898
2026-01-29	10.570	11.180	9.980	11.180	11.180	75,522,805
2026-01-28	9.400	10.160	9.290	10.160	10.160	66,243,648
2026-01-27	9.180	9.500	8.960	9.240	9.240	45,534,398
2026-01-26	9.200	9.790	9.060	9.410	9.410	60,701,238
2026-01-23	8.680	9.050	8.620	8.940	8.940	38,313,219
2026-01-22	8.550	9.090	8.510	8.890	8.890	44,440,121

← NewerPage 3 of 21 · 1,219 trading daysOlder →

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.