Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.470 | 7.480 | 7.380 | 7.410 | 7.410 | 9,877,900 |
| 2025-07-24 | 7.320 | 7.440 | 7.310 | 7.440 | 7.440 | 13,396,002 |
| 2025-07-23 | 7.440 | 7.450 | 7.310 | 7.310 | 7.310 | 14,100,100 |
| 2025-07-22 | 7.490 | 7.490 | 7.370 | 7.460 | 7.460 | 17,262,824 |
| 2025-07-21 | 7.450 | 7.570 | 7.400 | 7.520 | 7.520 | 21,761,000 |
| 2025-07-18 | 7.410 | 7.480 | 7.370 | 7.460 | 7.460 | 16,348,600 |
| 2025-07-17 | 7.350 | 7.400 | 7.310 | 7.390 | 7.390 | 12,319,039 |
| 2025-07-16 | 7.350 | 7.380 | 7.310 | 7.360 | 7.360 | 13,688,800 |
| 2025-07-15 | 7.490 | 7.500 | 7.290 | 7.310 | 7.310 | 25,262,224 |
| 2025-07-14 | 7.550 | 7.710 | 7.530 | 7.620 | 7.620 | 23,334,283 |
| 2025-07-11 | 7.500 | 7.540 | 7.360 | 7.500 | 7.500 | 24,943,604 |
| 2025-07-10 | 7.550 | 7.630 | 7.500 | 7.550 | 7.550 | 21,079,368 |
| 2025-07-09 | 7.760 | 7.820 | 7.610 | 7.620 | 7.620 | 28,661,296 |
| 2025-07-08 | 7.770 | 7.830 | 7.630 | 7.720 | 7.720 | 27,003,617 |
| 2025-07-07 | 7.580 | 7.740 | 7.500 | 7.690 | 7.690 | 24,928,716 |
| 2025-07-04 | 7.890 | 7.890 | 7.650 | 7.740 | 7.740 | 36,993,082 |
| 2025-07-03 | 8.230 | 8.230 | 7.910 | 7.910 | 7.910 | 39,300,754 |
| 2025-07-02 | 8.280 | 8.350 | 8.000 | 8.160 | 8.160 | 51,518,357 |
| 2025-07-01 | 8.500 | 8.640 | 8.150 | 8.210 | 8.210 | 58,440,059 |
| 2025-06-30 | 8.140 | 8.970 | 7.940 | 8.600 | 8.600 | 77,037,802 |
| 2025-06-27 | 8.490 | 8.880 | 8.490 | 8.490 | 8.490 | 76,082,968 |
| 2025-06-26 | 7.880 | 9.430 | 7.880 | 9.430 | 9.430 | 123,021,045 |
| 2025-06-25 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 5,111,900 |
| 2025-06-24 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 8,996,900 |
| 2025-06-23 | 10.410 | 10.580 | 10.010 | 10.580 | 10.580 | 110,353,137 |
| 2025-06-20 | 10.800 | 11.050 | 9.580 | 9.620 | 9.620 | 128,078,105 |
| 2025-06-19 | 9.850 | 10.050 | 9.710 | 10.050 | 10.050 | 39,948,503 |
| 2025-06-18 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 3,922,700 |
| 2025-06-17 | 8.310 | 8.310 | 8.200 | 8.310 | 8.310 | 75,892,597 |
| 2025-06-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 5,914,700 |
| 2025-06-13 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 12,601,330 |
| 2025-06-12 | 6.310 | 6.690 | 6.210 | 6.240 | 6.240 | 47,804,168 |
| 2025-06-11 | 6.080 | 6.140 | 6.060 | 6.080 | 6.080 | 4,496,800 |
| 2025-06-10 | 6.150 | 6.220 | 6.010 | 6.100 | 6.100 | 6,281,300 |
| 2025-06-09 | 6.130 | 6.220 | 6.110 | 6.150 | 6.150 | 6,283,494 |
| 2025-06-06 | 5.990 | 6.150 | 5.970 | 6.110 | 6.110 | 7,047,400 |
| 2025-06-05 | 6.060 | 6.090 | 5.900 | 5.990 | 5.990 | 7,342,694 |
| 2025-06-04 | 5.960 | 6.160 | 5.920 | 6.080 | 6.080 | 9,031,202 |
| 2025-06-03 | 6.030 | 6.030 | 5.900 | 5.980 | 5.980 | 8,216,900 |
| 2025-05-30 | 5.920 | 5.990 | 5.850 | 5.880 | 5.880 | 5,434,300 |
| 2025-05-29 | 6.000 | 6.000 | 5.850 | 5.950 | 5.950 | 6,938,400 |
| 2025-05-28 | 5.910 | 5.940 | 5.830 | 5.910 | 5.910 | 5,317,900 |
| 2025-05-27 | 5.890 | 5.970 | 5.800 | 5.910 | 5.910 | 4,935,901 |
| 2025-05-26 | 5.830 | 6.010 | 5.790 | 5.880 | 5.880 | 6,256,500 |
| 2025-05-23 | 5.880 | 5.890 | 5.700 | 5.760 | 5.760 | 5,427,200 |
| 2025-05-22 | 5.880 | 5.960 | 5.800 | 5.860 | 5.860 | 6,405,302 |
| 2025-05-21 | 6.040 | 6.040 | 5.880 | 5.940 | 5.940 | 5,019,902 |
| 2025-05-20 | 5.950 | 6.020 | 5.880 | 6.000 | 6.000 | 5,857,256 |
| 2025-05-19 | 5.810 | 6.040 | 5.790 | 5.950 | 5.950 | 10,137,100 |
| 2025-05-16 | 5.690 | 5.810 | 5.690 | 5.750 | 5.750 | 4,637,600 |
| 2025-05-15 | 5.720 | 5.780 | 5.690 | 5.730 | 5.730 | 5,440,100 |
| 2025-05-14 | 5.830 | 5.840 | 5.690 | 5.740 | 5.740 | 5,121,929 |
| 2025-05-13 | 5.820 | 5.910 | 5.770 | 5.790 | 5.790 | 6,315,902 |
| 2025-05-12 | 5.870 | 5.890 | 5.710 | 5.800 | 5.800 | 5,284,600 |
| 2025-05-09 | 5.800 | 5.900 | 5.770 | 5.820 | 5.820 | 6,734,002 |
| 2025-05-08 | 5.810 | 5.830 | 5.720 | 5.830 | 5.830 | 5,809,700 |
| 2025-05-07 | 5.850 | 5.930 | 5.730 | 5.800 | 5.800 | 10,236,200 |
| 2025-05-06 | 5.530 | 5.780 | 5.500 | 5.750 | 5.750 | 10,142,712 |
| 2025-04-30 | 5.450 | 5.510 | 5.400 | 5.440 | 5.440 | 6,707,800 |
| 2025-04-29 | 5.200 | 5.460 | 5.200 | 5.410 | 5.410 | 7,415,800 |
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.