Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.320 | 5.370 | 5.160 | 5.250 | 5.250 | 4,760,712 |
| 2025-04-25 | 5.350 | 5.400 | 5.220 | 5.320 | 5.320 | 6,696,900 |
| 2025-04-24 | 5.510 | 5.540 | 5.320 | 5.350 | 5.350 | 9,191,802 |
| 2025-04-23 | 5.630 | 5.640 | 5.510 | 5.560 | 5.560 | 5,622,600 |
| 2025-04-22 | 5.520 | 5.590 | 5.520 | 5.560 | 5.560 | 5,832,100 |
| 2025-04-21 | 5.330 | 5.570 | 5.270 | 5.550 | 5.550 | 11,160,300 |
| 2025-04-18 | 5.330 | 5.410 | 5.210 | 5.390 | 5.390 | 11,369,400 |
| 2025-04-17 | 5.090 | 5.290 | 5.030 | 5.250 | 5.250 | 12,230,200 |
| 2025-04-16 | 5.180 | 5.180 | 4.940 | 5.080 | 5.080 | 7,540,500 |
| 2025-04-15 | 5.230 | 5.280 | 5.120 | 5.170 | 5.170 | 5,945,500 |
| 2025-04-14 | 5.150 | 5.300 | 5.080 | 5.240 | 5.240 | 7,926,802 |
| 2025-04-11 | 5.020 | 5.150 | 5.010 | 5.080 | 5.080 | 7,264,500 |
| 2025-04-10 | 5.060 | 5.210 | 5.060 | 5.120 | 5.120 | 10,566,302 |
| 2025-04-09 | 4.840 | 5.010 | 4.420 | 4.970 | 4.970 | 12,834,372 |
| 2025-04-08 | 4.910 | 5.050 | 4.680 | 4.840 | 4.840 | 14,983,600 |
| 2025-04-07 | 5.190 | 5.300 | 5.090 | 5.090 | 5.090 | 8,479,200 |
| 2025-04-03 | 5.600 | 5.690 | 5.500 | 5.660 | 5.660 | 11,584,200 |
| 2025-04-02 | 5.740 | 5.770 | 5.610 | 5.690 | 5.690 | 21,090,300 |
| 2025-04-01 | 5.440 | 5.890 | 5.440 | 5.890 | 5.890 | 9,091,700 |
| 2025-03-31 | 5.400 | 5.470 | 5.270 | 5.350 | 5.350 | 8,798,000 |
| 2025-03-28 | 5.580 | 5.590 | 5.420 | 5.440 | 5.440 | 7,215,500 |
| 2025-03-27 | 5.740 | 5.830 | 5.560 | 5.590 | 5.590 | 11,659,800 |
| 2025-03-26 | 5.740 | 5.850 | 5.670 | 5.740 | 5.740 | 9,071,900 |
| 2025-03-25 | 5.800 | 5.850 | 5.600 | 5.730 | 5.730 | 12,099,128 |
| 2025-03-24 | 6.010 | 6.120 | 5.700 | 5.810 | 5.810 | 17,740,628 |
| 2025-03-21 | 5.950 | 6.300 | 5.950 | 6.100 | 6.100 | 20,127,002 |
| 2025-03-20 | 5.880 | 6.000 | 5.850 | 5.980 | 5.980 | 10,456,476 |
| 2025-03-19 | 5.950 | 6.010 | 5.850 | 5.890 | 5.890 | 8,432,472 |
| 2025-03-18 | 5.950 | 6.000 | 5.810 | 5.970 | 5.970 | 14,028,400 |
| 2025-03-17 | 5.890 | 6.100 | 5.890 | 5.930 | 5.930 | 14,802,576 |
| 2025-03-14 | 5.980 | 6.050 | 5.770 | 5.860 | 5.860 | 15,407,474 |
| 2025-03-13 | 5.960 | 6.300 | 5.820 | 5.910 | 5.910 | 19,818,280 |
| 2025-03-12 | 5.840 | 5.950 | 5.760 | 5.810 | 5.810 | 12,295,500 |
| 2025-03-11 | 5.850 | 5.940 | 5.700 | 5.800 | 5.800 | 14,012,044 |
| 2025-03-10 | 5.570 | 6.010 | 5.570 | 5.790 | 5.790 | 28,404,833 |
| 2025-03-07 | 5.500 | 5.740 | 5.420 | 5.560 | 5.560 | 17,811,328 |
| 2025-03-06 | 5.450 | 5.520 | 5.360 | 5.520 | 5.520 | 13,870,044 |
| 2025-03-05 | 5.500 | 5.520 | 5.350 | 5.480 | 5.480 | 13,237,432 |
| 2025-03-04 | 5.520 | 5.590 | 5.440 | 5.540 | 5.540 | 19,454,528 |
| 2025-03-03 | 5.770 | 5.780 | 5.480 | 5.540 | 5.540 | 32,700,102 |
| 2025-02-28 | 5.400 | 5.820 | 5.400 | 5.820 | 5.820 | 24,692,934 |
| 2025-02-27 | 5.330 | 5.390 | 5.230 | 5.290 | 5.290 | 6,359,402 |
| 2025-02-26 | 5.280 | 5.400 | 5.280 | 5.350 | 5.350 | 7,512,002 |
| 2025-02-25 | 5.310 | 5.420 | 5.250 | 5.290 | 5.290 | 8,042,400 |
| 2025-02-24 | 5.240 | 5.350 | 5.160 | 5.340 | 5.340 | 10,159,532 |
| 2025-02-21 | 5.310 | 5.310 | 5.150 | 5.220 | 5.220 | 7,395,902 |
| 2025-02-20 | 5.300 | 5.320 | 5.250 | 5.320 | 5.320 | 6,043,600 |
| 2025-02-19 | 5.180 | 5.290 | 5.170 | 5.270 | 5.270 | 5,574,202 |
| 2025-02-18 | 5.300 | 5.320 | 5.180 | 5.220 | 5.220 | 8,277,700 |
| 2025-02-17 | 5.200 | 5.360 | 5.170 | 5.300 | 5.300 | 8,472,200 |
| 2025-02-14 | 5.230 | 5.300 | 5.190 | 5.190 | 5.190 | 6,020,600 |
| 2025-02-13 | 5.260 | 5.290 | 5.220 | 5.230 | 5.230 | 6,544,802 |
| 2025-02-12 | 5.360 | 5.400 | 5.230 | 5.290 | 5.290 | 8,337,400 |
| 2025-02-11 | 5.350 | 5.430 | 5.240 | 5.400 | 5.400 | 10,425,902 |
| 2025-02-10 | 5.230 | 5.300 | 5.200 | 5.300 | 5.300 | 7,631,774 |
| 2025-02-07 | 5.220 | 5.280 | 5.170 | 5.230 | 5.230 | 8,593,101 |
| 2025-02-06 | 5.190 | 5.220 | 5.110 | 5.220 | 5.220 | 7,357,501 |
| 2025-02-05 | 5.090 | 5.220 | 5.070 | 5.190 | 5.190 | 8,603,100 |
| 2025-01-27 | 5.110 | 5.200 | 5.030 | 5.070 | 5.070 | 5,551,300 |
| 2025-01-24 | 5.010 | 5.130 | 5.000 | 5.110 | 5.110 | 7,694,802 |
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.