Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.930 | 6.050 | 5.860 | 5.950 | 5.950 | 14,238,500 |
| 2024-10-30 | 5.900 | 6.050 | 5.750 | 5.930 | 5.930 | 16,180,819 |
| 2024-10-29 | 6.300 | 6.410 | 5.960 | 5.970 | 5.970 | 25,773,400 |
| 2024-10-28 | 5.950 | 6.450 | 5.950 | 6.270 | 6.270 | 34,903,301 |
| 2024-10-25 | 5.770 | 6.060 | 5.640 | 5.870 | 5.870 | 24,843,687 |
| 2024-10-24 | 5.580 | 5.800 | 5.470 | 5.660 | 5.660 | 16,481,906 |
| 2024-10-23 | 5.550 | 5.880 | 5.550 | 5.650 | 5.650 | 22,644,306 |
| 2024-10-22 | 5.440 | 5.620 | 5.400 | 5.460 | 5.460 | 14,142,113 |
| 2024-10-21 | 5.390 | 5.460 | 5.280 | 5.440 | 5.440 | 15,887,620 |
| 2024-10-18 | 5.350 | 5.440 | 5.310 | 5.380 | 5.380 | 14,804,501 |
| 2024-10-17 | 5.440 | 5.530 | 5.320 | 5.360 | 5.360 | 10,142,899 |
| 2024-10-16 | 5.420 | 5.470 | 5.280 | 5.400 | 5.400 | 13,618,222 |
| 2024-10-15 | 5.550 | 5.660 | 5.430 | 5.500 | 5.500 | 19,169,554 |
| 2024-10-14 | 5.610 | 5.890 | 5.560 | 5.830 | 5.830 | 19,645,988 |
| 2024-10-11 | 5.900 | 6.100 | 5.600 | 5.730 | 5.730 | 28,143,412 |
| 2024-10-10 | 5.570 | 5.980 | 5.400 | 5.810 | 5.810 | 26,396,224 |
| 2024-10-09 | 6.130 | 6.160 | 5.570 | 5.570 | 5.570 | 30,013,302 |
| 2024-10-08 | 6.180 | 6.190 | 5.670 | 6.190 | 6.190 | 36,094,302 |
| 2024-09-30 | 5.420 | 5.720 | 5.190 | 5.630 | 5.630 | 31,310,712 |
| 2024-09-27 | 5.050 | 5.240 | 4.980 | 5.220 | 5.220 | 25,632,800 |
| 2024-09-26 | 4.900 | 5.000 | 4.860 | 4.990 | 4.990 | 16,605,438 |
| 2024-09-25 | 5.040 | 5.100 | 4.940 | 4.960 | 4.960 | 23,645,500 |
| 2024-09-24 | 4.930 | 5.080 | 4.850 | 5.010 | 5.010 | 24,394,471 |
| 2024-09-23 | 4.870 | 4.990 | 4.710 | 4.930 | 4.930 | 19,313,968 |
| 2024-09-20 | 4.890 | 5.030 | 4.750 | 4.860 | 4.860 | 25,354,768 |
| 2024-09-19 | 4.830 | 5.100 | 4.740 | 4.950 | 4.950 | 29,816,468 |
| 2024-09-18 | 4.800 | 5.110 | 4.640 | 4.830 | 4.830 | 31,874,217 |
| 2024-09-13 | 4.500 | 4.910 | 4.410 | 4.910 | 4.910 | 29,895,102 |
| 2024-09-12 | 4.320 | 4.660 | 4.290 | 4.460 | 4.460 | 17,217,002 |
| 2024-09-11 | 4.300 | 4.360 | 4.250 | 4.330 | 4.330 | 9,604,900 |
| 2024-09-10 | 4.210 | 4.510 | 4.210 | 4.410 | 4.410 | 20,756,900 |
| 2024-09-09 | 4.150 | 4.230 | 4.130 | 4.220 | 4.220 | 4,373,900 |
| 2024-09-06 | 4.230 | 4.280 | 4.170 | 4.190 | 4.190 | 5,022,800 |
| 2024-09-05 | 4.200 | 4.270 | 4.180 | 4.250 | 4.250 | 5,471,500 |
| 2024-09-04 | 4.260 | 4.290 | 4.190 | 4.220 | 4.220 | 8,446,000 |
| 2024-09-03 | 4.330 | 4.390 | 4.300 | 4.350 | 4.350 | 7,573,502 |
| 2024-09-02 | 4.410 | 4.510 | 4.350 | 4.360 | 4.360 | 11,838,802 |
| 2024-08-30 | 4.380 | 4.510 | 4.310 | 4.460 | 4.460 | 14,203,000 |
| 2024-08-29 | 4.360 | 4.400 | 4.260 | 4.360 | 4.360 | 13,831,900 |
| 2024-08-28 | 4.370 | 4.570 | 4.360 | 4.480 | 4.480 | 19,441,402 |
| 2024-08-27 | 4.580 | 4.790 | 4.490 | 4.600 | 4.600 | 26,909,100 |
| 2024-08-26 | 4.340 | 4.590 | 4.320 | 4.480 | 4.480 | 24,074,590 |
| 2024-08-23 | 4.340 | 4.410 | 4.110 | 4.210 | 4.210 | 15,388,651 |
| 2024-08-22 | 4.320 | 4.480 | 4.240 | 4.400 | 4.400 | 19,242,800 |
| 2024-08-21 | 4.390 | 4.420 | 4.240 | 4.340 | 4.340 | 13,640,100 |
| 2024-08-20 | 4.590 | 4.600 | 4.280 | 4.320 | 4.320 | 23,152,690 |
| 2024-08-19 | 4.490 | 4.680 | 4.410 | 4.600 | 4.600 | 20,045,826 |
| 2024-08-16 | 4.970 | 5.040 | 4.540 | 4.670 | 4.670 | 34,269,845 |
| 2024-08-15 | 5.080 | 5.350 | 4.920 | 5.000 | 5.000 | 33,899,432 |
| 2024-08-14 | 4.960 | 5.430 | 4.960 | 5.190 | 5.190 | 45,872,875 |
| 2024-08-13 | 5.240 | 5.510 | 5.190 | 5.510 | 5.510 | 61,572,175 |
| 2024-08-12 | 4.440 | 5.010 | 4.370 | 5.010 | 5.010 | 29,831,879 |
| 2024-08-09 | 4.400 | 4.610 | 4.380 | 4.550 | 4.550 | 16,283,602 |
| 2024-08-08 | 4.510 | 4.650 | 4.410 | 4.560 | 4.560 | 21,588,002 |
| 2024-08-07 | 4.460 | 4.590 | 4.350 | 4.390 | 4.390 | 24,750,419 |
| 2024-08-06 | 4.600 | 4.970 | 4.430 | 4.740 | 4.740 | 36,033,700 |
| 2024-08-05 | 4.060 | 4.520 | 4.060 | 4.520 | 4.520 | 19,073,502 |
| 2024-08-02 | 4.050 | 4.160 | 4.020 | 4.110 | 4.110 | 5,489,600 |
| 2024-08-01 | 4.100 | 4.150 | 4.090 | 4.110 | 4.110 | 4,170,400 |
| 2024-07-31 | 3.970 | 4.120 | 3.940 | 4.110 | 4.110 | 6,850,800 |
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.