Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5.010 | 5.130 | 5.000 | 5.110 | 5.110 | 7,694,802 |
| 2025-01-23 | 5.220 | 5.290 | 5.080 | 5.090 | 5.090 | 10,939,802 |
| 2025-01-22 | 5.180 | 5.380 | 5.090 | 5.280 | 5.280 | 12,589,700 |
| 2025-01-21 | 5.350 | 5.360 | 5.180 | 5.250 | 5.250 | 13,174,200 |
| 2025-01-20 | 5.380 | 5.440 | 5.280 | 5.420 | 5.420 | 18,219,832 |
| 2025-01-17 | 5.630 | 5.870 | 5.330 | 5.490 | 5.490 | 32,128,491 |
| 2025-01-16 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 17,033,900 |
| 2025-01-15 | 5.230 | 5.230 | 5.050 | 5.070 | 5.070 | 17,773,400 |
| 2025-01-14 | 5.240 | 5.540 | 5.140 | 5.330 | 5.330 | 27,765,000 |
| 2025-01-13 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 5,134,200 |
| 2025-01-10 | 4.790 | 4.850 | 4.650 | 4.660 | 4.660 | 5,091,175 |
| 2025-01-09 | 4.870 | 4.890 | 4.740 | 4.790 | 4.790 | 5,490,100 |
| 2025-01-08 | 4.760 | 4.830 | 4.610 | 4.790 | 4.790 | 7,722,802 |
| 2025-01-07 | 4.580 | 4.760 | 4.520 | 4.760 | 4.760 | 6,759,390 |
| 2025-01-06 | 4.730 | 4.730 | 4.450 | 4.600 | 4.600 | 6,296,602 |
| 2025-01-03 | 4.950 | 5.000 | 4.650 | 4.660 | 4.660 | 9,304,910 |
| 2025-01-02 | 4.900 | 5.080 | 4.870 | 4.920 | 4.920 | 9,406,992 |
| 2024-12-31 | 4.980 | 5.060 | 4.880 | 4.930 | 4.930 | 6,957,192 |
| 2024-12-30 | 5.000 | 5.150 | 4.850 | 4.910 | 4.910 | 7,766,800 |
| 2024-12-27 | 4.980 | 5.120 | 4.950 | 5.070 | 5.070 | 9,123,204 |
| 2024-12-26 | 4.860 | 5.020 | 4.850 | 4.920 | 4.920 | 9,085,702 |
| 2024-12-25 | 4.970 | 4.990 | 4.730 | 4.840 | 4.840 | 9,334,032 |
| 2024-12-24 | 5.110 | 5.160 | 4.830 | 4.970 | 4.970 | 16,045,200 |
| 2024-12-23 | 5.600 | 5.620 | 5.110 | 5.110 | 5.110 | 19,088,457 |
| 2024-12-20 | 5.580 | 5.730 | 5.550 | 5.680 | 5.680 | 8,567,202 |
| 2024-12-19 | 5.600 | 5.640 | 5.460 | 5.570 | 5.570 | 7,223,800 |
| 2024-12-18 | 5.750 | 5.860 | 5.520 | 5.670 | 5.670 | 14,023,536 |
| 2024-12-17 | 6.190 | 6.300 | 5.750 | 5.780 | 5.780 | 13,067,000 |
| 2024-12-16 | 6.250 | 6.430 | 6.160 | 6.230 | 6.230 | 11,798,000 |
| 2024-12-13 | 6.300 | 6.310 | 6.180 | 6.190 | 6.190 | 7,561,200 |
| 2024-12-12 | 6.310 | 6.360 | 6.250 | 6.320 | 6.320 | 8,365,200 |
| 2024-12-11 | 6.210 | 6.350 | 6.210 | 6.280 | 6.280 | 9,486,800 |
| 2024-12-10 | 6.300 | 6.500 | 6.160 | 6.280 | 6.280 | 17,733,200 |
| 2024-12-09 | 6.110 | 6.270 | 6.090 | 6.160 | 6.160 | 11,651,400 |
| 2024-12-06 | 6.030 | 6.120 | 6.020 | 6.110 | 6.110 | 10,557,316 |
| 2024-12-05 | 6.020 | 6.020 | 5.910 | 5.990 | 5.990 | 8,365,000 |
| 2024-12-04 | 6.000 | 6.200 | 5.970 | 6.070 | 6.070 | 16,129,000 |
| 2024-12-03 | 6.060 | 6.150 | 5.980 | 6.050 | 6.050 | 8,236,700 |
| 2024-12-02 | 5.920 | 6.070 | 5.920 | 6.050 | 6.050 | 9,544,200 |
| 2024-11-29 | 5.840 | 6.090 | 5.770 | 5.920 | 5.920 | 12,006,100 |
| 2024-11-28 | 5.700 | 5.840 | 5.610 | 5.830 | 5.830 | 8,798,014 |
| 2024-11-27 | 5.830 | 5.830 | 5.540 | 5.700 | 5.700 | 9,412,600 |
| 2024-11-26 | 5.830 | 5.940 | 5.730 | 5.770 | 5.770 | 7,268,300 |
| 2024-11-25 | 5.660 | 5.930 | 5.600 | 5.890 | 5.890 | 13,960,300 |
| 2024-11-22 | 5.810 | 6.000 | 5.640 | 5.690 | 5.690 | 15,524,600 |
| 2024-11-21 | 5.790 | 5.880 | 5.670 | 5.750 | 5.750 | 6,231,100 |
| 2024-11-20 | 5.590 | 5.820 | 5.590 | 5.800 | 5.800 | 8,247,118 |
| 2024-11-19 | 5.650 | 5.700 | 5.500 | 5.650 | 5.650 | 7,229,316 |
| 2024-11-18 | 5.880 | 6.000 | 5.490 | 5.550 | 5.550 | 17,151,534 |
| 2024-11-15 | 5.880 | 6.220 | 5.800 | 5.920 | 5.920 | 20,294,102 |
| 2024-11-14 | 5.950 | 6.060 | 5.870 | 5.880 | 5.880 | 8,892,200 |
| 2024-11-13 | 5.950 | 6.050 | 5.800 | 5.950 | 5.950 | 10,874,400 |
| 2024-11-12 | 6.030 | 6.130 | 5.960 | 6.000 | 6.000 | 13,437,100 |
| 2024-11-11 | 5.960 | 6.040 | 5.910 | 6.030 | 6.030 | 11,020,073 |
| 2024-11-08 | 6.160 | 6.250 | 5.980 | 6.020 | 6.020 | 15,337,902 |
| 2024-11-07 | 6.030 | 6.200 | 5.950 | 6.150 | 6.150 | 19,223,229 |
| 2024-11-06 | 5.970 | 6.200 | 5.770 | 6.110 | 6.110 | 22,446,100 |
| 2024-11-05 | 5.820 | 5.990 | 5.790 | 5.960 | 5.960 | 13,188,500 |
| 2024-11-04 | 5.750 | 5.850 | 5.690 | 5.810 | 5.810 | 11,453,915 |
| 2024-11-01 | 6.100 | 6.250 | 5.780 | 5.800 | 5.800 | 21,242,700 |
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.