Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.300 | 8.320 | 8.090 | 8.290 | 8.290 | 39,396,949 |
| 2025-10-24 | 8.900 | 9.230 | 8.340 | 8.380 | 8.380 | 60,753,559 |
| 2025-10-23 | 9.440 | 9.450 | 8.870 | 9.060 | 9.060 | 75,168,112 |
| 2025-10-22 | 9.140 | 9.860 | 9.020 | 9.860 | 9.860 | 92,045,204 |
| 2025-10-21 | 8.690 | 9.110 | 8.600 | 8.960 | 8.960 | 67,056,678 |
| 2025-10-20 | 8.250 | 8.680 | 8.200 | 8.580 | 8.580 | 55,093,700 |
| 2025-10-17 | 8.030 | 8.630 | 8.000 | 8.420 | 8.420 | 55,001,400 |
| 2025-10-16 | 8.240 | 8.340 | 7.980 | 8.070 | 8.070 | 18,719,902 |
| 2025-10-15 | 8.360 | 8.430 | 8.160 | 8.240 | 8.240 | 24,146,300 |
| 2025-10-14 | 8.340 | 8.450 | 8.160 | 8.370 | 8.370 | 35,034,100 |
| 2025-10-13 | 7.830 | 8.270 | 7.780 | 8.190 | 8.190 | 25,199,501 |
| 2025-10-10 | 8.250 | 8.500 | 8.190 | 8.320 | 8.320 | 36,478,800 |
| 2025-10-09 | 8.010 | 8.380 | 7.980 | 8.380 | 8.380 | 42,190,700 |
| 2025-09-30 | 7.970 | 8.280 | 7.870 | 8.190 | 8.190 | 36,651,992 |
| 2025-09-29 | 7.890 | 8.220 | 7.890 | 8.120 | 8.120 | 44,518,100 |
| 2025-09-26 | 8.020 | 8.260 | 7.820 | 8.060 | 8.060 | 52,163,093 |
| 2025-09-25 | 7.870 | 7.970 | 7.730 | 7.770 | 7.770 | 41,212,926 |
| 2025-09-24 | 7.710 | 8.120 | 7.700 | 8.120 | 8.120 | 26,808,908 |
| 2025-09-23 | 7.500 | 7.530 | 7.190 | 7.380 | 7.380 | 16,965,101 |
| 2025-09-22 | 7.600 | 7.600 | 7.400 | 7.540 | 7.540 | 14,132,898 |
| 2025-09-19 | 7.520 | 7.680 | 7.480 | 7.630 | 7.630 | 16,414,612 |
| 2025-09-18 | 7.810 | 7.830 | 7.500 | 7.580 | 7.580 | 33,213,600 |
| 2025-09-17 | 8.040 | 8.220 | 7.930 | 7.950 | 7.950 | 35,136,900 |
| 2025-09-16 | 8.060 | 8.080 | 7.830 | 7.920 | 7.920 | 31,996,200 |
| 2025-09-15 | 8.210 | 8.450 | 7.910 | 8.120 | 8.120 | 45,580,800 |
| 2025-09-12 | 8.170 | 8.180 | 7.910 | 7.960 | 7.960 | 42,581,302 |
| 2025-09-11 | 8.400 | 8.870 | 8.160 | 8.180 | 8.180 | 74,102,294 |
| 2025-09-10 | 8.000 | 8.460 | 7.820 | 8.460 | 8.460 | 48,228,992 |
| 2025-09-09 | 7.700 | 7.840 | 7.610 | 7.690 | 7.690 | 16,636,600 |
| 2025-09-08 | 7.570 | 7.820 | 7.500 | 7.770 | 7.770 | 19,844,600 |
| 2025-09-05 | 7.450 | 7.590 | 7.350 | 7.570 | 7.570 | 14,643,100 |
| 2025-09-04 | 7.390 | 7.630 | 7.230 | 7.410 | 7.410 | 20,199,582 |
| 2025-09-03 | 7.900 | 7.940 | 7.410 | 7.450 | 7.450 | 25,566,309 |
| 2025-09-02 | 7.700 | 7.890 | 7.500 | 7.850 | 7.850 | 32,788,118 |
| 2025-09-01 | 7.380 | 7.790 | 7.320 | 7.710 | 7.710 | 30,626,700 |
| 2025-08-29 | 7.410 | 7.460 | 7.320 | 7.360 | 7.360 | 17,371,718 |
| 2025-08-28 | 7.650 | 7.720 | 7.150 | 7.400 | 7.400 | 32,220,418 |
| 2025-08-27 | 7.920 | 7.940 | 7.630 | 7.650 | 7.650 | 33,914,510 |
| 2025-08-26 | 8.180 | 8.250 | 7.960 | 7.980 | 7.980 | 34,196,910 |
| 2025-08-25 | 8.280 | 8.380 | 8.020 | 8.160 | 8.160 | 57,102,502 |
| 2025-08-22 | 8.200 | 8.900 | 8.010 | 8.460 | 8.460 | 103,373,216 |
| 2025-08-21 | 7.360 | 8.100 | 7.330 | 8.100 | 8.100 | 53,440,100 |
| 2025-08-20 | 7.320 | 7.400 | 7.290 | 7.360 | 7.360 | 13,345,700 |
| 2025-08-19 | 7.290 | 7.340 | 7.220 | 7.310 | 7.310 | 14,326,500 |
| 2025-08-18 | 7.370 | 7.380 | 7.250 | 7.260 | 7.260 | 17,882,200 |
| 2025-08-15 | 7.290 | 7.380 | 7.240 | 7.350 | 7.350 | 14,236,807 |
| 2025-08-14 | 7.470 | 7.470 | 7.180 | 7.190 | 7.190 | 17,804,963 |
| 2025-08-13 | 7.560 | 7.560 | 7.420 | 7.430 | 7.430 | 16,441,990 |
| 2025-08-12 | 7.500 | 7.580 | 7.440 | 7.560 | 7.560 | 14,755,400 |
| 2025-08-11 | 7.610 | 7.610 | 7.440 | 7.530 | 7.530 | 19,596,790 |
| 2025-08-08 | 7.470 | 7.640 | 7.380 | 7.590 | 7.590 | 25,699,100 |
| 2025-08-07 | 7.430 | 7.550 | 7.330 | 7.490 | 7.490 | 19,004,706 |
| 2025-08-06 | 7.370 | 7.430 | 7.310 | 7.380 | 7.380 | 17,344,302 |
| 2025-08-05 | 7.200 | 7.510 | 7.120 | 7.440 | 7.440 | 28,505,900 |
| 2025-08-04 | 6.930 | 7.180 | 6.880 | 7.160 | 7.160 | 17,969,691 |
| 2025-08-01 | 7.280 | 7.350 | 7.110 | 7.150 | 7.150 | 26,719,600 |
| 2025-07-31 | 7.610 | 7.800 | 7.370 | 7.440 | 7.440 | 44,779,640 |
| 2025-07-30 | 7.560 | 7.930 | 7.560 | 7.860 | 7.860 | 65,069,900 |
| 2025-07-29 | 7.520 | 7.520 | 7.340 | 7.400 | 7.400 | 15,294,400 |
| 2025-07-28 | 7.420 | 7.460 | 7.370 | 7.440 | 7.440 | 9,731,602 |
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.