Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.250 | 8.780 | 8.250 | 8.650 | 8.650 | 35,824,121 |
| 2026-01-20 | 8.300 | 8.370 | 8.170 | 8.310 | 8.310 | 21,495,689 |
| 2026-01-19 | 8.200 | 8.390 | 8.110 | 8.370 | 8.370 | 27,408,910 |
| 2026-01-16 | 8.700 | 8.800 | 8.150 | 8.260 | 8.260 | 43,503,500 |
| 2026-01-15 | 8.880 | 9.360 | 8.770 | 9.020 | 9.020 | 52,021,736 |
| 2026-01-14 | 8.700 | 9.920 | 8.520 | 9.280 | 9.280 | 86,908,925 |
| 2026-01-13 | 8.260 | 9.020 | 8.250 | 9.020 | 9.020 | 84,264,833 |
| 2026-01-12 | 8.220 | 8.330 | 8.130 | 8.200 | 8.200 | 32,749,155 |
| 2026-01-09 | 8.340 | 8.680 | 8.170 | 8.350 | 8.350 | 39,881,950 |
| 2026-01-08 | 7.950 | 8.210 | 7.920 | 8.040 | 8.040 | 32,945,818 |
| 2026-01-07 | 7.710 | 8.580 | 7.590 | 8.260 | 8.260 | 50,188,122 |
| 2026-01-06 | 7.570 | 8.070 | 7.570 | 7.880 | 7.880 | 44,910,718 |
| 2026-01-05 | 8.140 | 8.140 | 7.810 | 7.840 | 7.840 | 57,538,649 |
| 2025-12-31 | 7.620 | 7.620 | 7.370 | 7.400 | 7.400 | 17,119,710 |
| 2025-12-30 | 7.450 | 7.930 | 7.340 | 7.690 | 7.690 | 24,059,700 |
| 2025-12-29 | 7.400 | 7.480 | 7.340 | 7.450 | 7.450 | 8,948,200 |
| 2025-12-26 | 7.380 | 7.440 | 7.320 | 7.430 | 7.430 | 8,858,500 |
| 2025-12-25 | 7.380 | 7.450 | 7.320 | 7.420 | 7.420 | 7,971,218 |
| 2025-12-24 | 7.340 | 7.400 | 7.270 | 7.390 | 7.390 | 7,055,400 |
| 2025-12-23 | 7.510 | 7.510 | 7.280 | 7.340 | 7.340 | 11,119,100 |
| 2025-12-22 | 7.330 | 7.480 | 7.270 | 7.470 | 7.470 | 12,774,918 |
| 2025-12-19 | 7.190 | 7.340 | 7.180 | 7.330 | 7.330 | 11,988,420 |
| 2025-12-18 | 7.370 | 7.530 | 7.270 | 7.270 | 7.270 | 17,469,800 |
| 2025-12-17 | 7.060 | 7.130 | 6.950 | 7.120 | 7.120 | 9,769,900 |
| 2025-12-16 | 7.330 | 7.330 | 7.070 | 7.090 | 7.090 | 11,609,200 |
| 2025-12-15 | 7.310 | 7.400 | 7.200 | 7.330 | 7.330 | 10,179,600 |
| 2025-12-12 | 7.460 | 7.520 | 7.310 | 7.330 | 7.330 | 13,766,200 |
| 2025-12-11 | 7.820 | 7.850 | 7.480 | 7.480 | 7.480 | 19,941,518 |
| 2025-12-10 | 7.790 | 7.940 | 7.640 | 7.860 | 7.860 | 18,941,400 |
| 2025-12-09 | 7.910 | 7.960 | 7.740 | 7.790 | 7.790 | 15,582,202 |
| 2025-12-08 | 8.050 | 8.060 | 7.900 | 7.980 | 7.980 | 16,199,400 |
| 2025-12-05 | 8.060 | 8.070 | 7.860 | 8.060 | 8.060 | 15,346,100 |
| 2025-12-04 | 8.320 | 8.380 | 8.010 | 8.030 | 8.030 | 16,600,500 |
| 2025-12-03 | 8.370 | 8.390 | 8.200 | 8.260 | 8.260 | 14,421,620 |
| 2025-12-02 | 8.580 | 8.700 | 8.290 | 8.400 | 8.400 | 21,960,718 |
| 2025-12-01 | 8.550 | 8.750 | 8.500 | 8.680 | 8.680 | 32,032,600 |
| 2025-11-28 | 8.240 | 8.350 | 8.090 | 8.330 | 8.330 | 29,409,700 |
| 2025-11-27 | 8.000 | 8.030 | 7.850 | 7.970 | 7.970 | 15,771,900 |
| 2025-11-26 | 8.020 | 8.380 | 8.000 | 8.050 | 8.050 | 23,039,700 |
| 2025-11-25 | 8.080 | 8.190 | 7.970 | 8.080 | 8.080 | 14,180,800 |
| 2025-11-24 | 8.100 | 8.320 | 7.830 | 8.080 | 8.080 | 20,387,100 |
| 2025-11-21 | 8.600 | 8.670 | 7.950 | 7.960 | 7.960 | 27,709,600 |
| 2025-11-20 | 8.840 | 8.860 | 8.610 | 8.680 | 8.680 | 25,031,702 |
| 2025-11-19 | 8.930 | 9.120 | 8.700 | 8.880 | 8.880 | 35,411,010 |
| 2025-11-18 | 9.030 | 9.200 | 8.810 | 8.860 | 8.860 | 34,247,500 |
| 2025-11-17 | 8.890 | 9.270 | 8.870 | 9.110 | 9.110 | 41,607,100 |
| 2025-11-14 | 8.780 | 9.270 | 8.780 | 9.100 | 9.100 | 60,925,202 |
| 2025-11-13 | 8.920 | 8.920 | 8.450 | 8.770 | 8.770 | 62,912,493 |
| 2025-11-12 | 8.580 | 9.010 | 8.570 | 9.010 | 9.010 | 29,103,862 |
| 2025-11-11 | 8.210 | 8.270 | 8.110 | 8.190 | 8.190 | 16,260,400 |
| 2025-11-10 | 8.270 | 8.330 | 8.110 | 8.150 | 8.150 | 21,251,100 |
| 2025-11-07 | 8.340 | 8.560 | 8.280 | 8.330 | 8.330 | 25,142,401 |
| 2025-11-06 | 8.360 | 8.380 | 8.170 | 8.290 | 8.290 | 15,279,300 |
| 2025-11-05 | 8.150 | 8.420 | 8.140 | 8.380 | 8.380 | 22,277,860 |
| 2025-11-04 | 8.240 | 8.300 | 8.160 | 8.220 | 8.220 | 14,909,001 |
| 2025-11-03 | 8.170 | 8.360 | 8.170 | 8.310 | 8.310 | 24,411,300 |
| 2025-10-31 | 8.000 | 8.230 | 7.990 | 8.140 | 8.140 | 16,037,600 |
| 2025-10-30 | 8.250 | 8.260 | 8.050 | 8.050 | 8.050 | 20,394,101 |
| 2025-10-29 | 8.200 | 8.280 | 8.020 | 8.260 | 8.260 | 26,763,601 |
| 2025-10-28 | 8.210 | 8.300 | 8.100 | 8.180 | 8.180 | 24,315,060 |
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.