Xinjiang Zhundong Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.280 | 5.360 | 5.140 | 5.310 | 5.310 | 8,646,300 |
| 2026-10-22 | 5.570 | 5.580 | 5.320 | 5.390 | 5.390 | 9,624,700 |
| 2026-10-21 | 5.480 | 5.730 | 5.430 | 5.600 | 5.600 | 9,778,500 |
| 2026-10-20 | 5.510 | 5.570 | 5.420 | 5.520 | 5.520 | 13,515,700 |
| 2026-10-19 | 5.530 | 5.530 | 5.420 | 5.530 | 5.530 | 9,935,704 |
| 2026-10-16 | 5.060 | 5.140 | 4.990 | 5.030 | 5.030 | 3,482,600 |
| 2026-10-15 | 5.000 | 5.090 | 4.910 | 5.020 | 5.020 | 4,094,000 |
| 2026-10-14 | 5.250 | 5.340 | 5.150 | 5.150 | 5.150 | 3,144,700 |
| 2026-10-13 | 5.200 | 5.270 | 5.100 | 5.220 | 5.220 | 4,778,400 |
| 2026-10-12 | 5.410 | 5.430 | 5.230 | 5.240 | 5.240 | 4,312,200 |
| 2026-10-09 | 5.380 | 5.410 | 5.210 | 5.410 | 5.410 | 5,524,300 |
| 2026-10-08 | 5.350 | 5.490 | 5.330 | 5.410 | 5.410 | 5,324,300 |
| 2026-09-30 | 5.410 | 5.440 | 5.320 | 5.330 | 5.330 | 3,961,200 |
| 2026-09-29 | 5.560 | 5.610 | 5.390 | 5.400 | 5.400 | 8,655,900 |
| 2026-09-28 | 5.380 | 5.760 | 5.300 | 5.640 | 5.640 | 11,619,100 |
| 2026-09-24 | 5.400 | 5.460 | 5.380 | 5.380 | 5.380 | 2,657,400 |
| 2026-09-23 | 5.530 | 5.540 | 5.400 | 5.450 | 5.450 | 3,979,606 |
| 2026-09-22 | 5.610 | 5.630 | 5.540 | 5.550 | 5.550 | 4,693,000 |
| 2026-09-21 | 5.600 | 5.670 | 5.520 | 5.620 | 5.620 | 5,244,600 |
| 2026-09-18 | 5.590 | 5.620 | 5.540 | 5.620 | 5.620 | 4,929,705 |
| 2026-09-17 | 5.500 | 5.660 | 5.410 | 5.630 | 5.630 | 5,688,200 |
| 2026-09-16 | 5.440 | 5.560 | 5.390 | 5.540 | 5.540 | 5,627,600 |
| 2026-09-15 | 5.620 | 5.620 | 5.370 | 5.390 | 5.390 | 7,697,800 |
| 2026-09-14 | 5.750 | 5.780 | 5.580 | 5.610 | 5.610 | 7,294,400 |
| 2026-09-11 | 5.950 | 5.990 | 5.590 | 5.700 | 5.700 | 12,809,100 |
| 2026-09-10 | 5.940 | 6.020 | 5.860 | 5.900 | 5.900 | 8,431,400 |
| 2026-09-09 | 6.070 | 6.080 | 5.890 | 5.920 | 5.920 | 9,735,700 |
| 2026-09-08 | 5.890 | 6.110 | 5.860 | 6.100 | 6.100 | 11,674,000 |
| 2026-09-07 | 5.890 | 5.950 | 5.860 | 5.910 | 5.910 | 4,761,700 |
| 2026-09-04 | 5.860 | 6.010 | 5.850 | 5.900 | 5.900 | 7,102,920 |
| 2026-09-03 | 5.910 | 6.000 | 5.870 | 5.880 | 5.880 | 8,581,800 |
| 2026-09-02 | 6.220 | 6.320 | 5.950 | 6.000 | 6.000 | 14,272,400 |
| 2026-09-01 | 6.060 | 6.140 | 6.000 | 6.100 | 6.100 | 7,656,700 |
| 2026-08-31 | 5.890 | 6.100 | 5.770 | 6.050 | 6.050 | 8,620,490 |
| 2026-08-28 | 5.720 | 5.880 | 5.720 | 5.850 | 5.850 | 5,583,900 |
| 2026-08-27 | 5.790 | 5.800 | 5.720 | 5.770 | 5.770 | 4,776,000 |
| 2026-08-26 | 5.690 | 5.860 | 5.620 | 5.800 | 5.800 | 7,263,100 |
| 2026-08-25 | 5.550 | 5.760 | 5.520 | 5.750 | 5.750 | 5,351,000 |
| 2026-08-24 | 5.700 | 5.700 | 5.530 | 5.600 | 5.600 | 5,436,406 |
| 2026-08-21 | 5.630 | 5.830 | 5.550 | 5.750 | 5.750 | 5,902,400 |
| 2026-08-20 | 5.640 | 5.710 | 5.590 | 5.650 | 5.650 | 5,494,200 |
| 2026-08-19 | 5.810 | 5.870 | 5.640 | 5.650 | 5.650 | 8,336,800 |
| 2026-08-18 | 6.080 | 6.150 | 5.860 | 5.880 | 5.880 | 9,958,200 |
| 2026-08-17 | 5.940 | 6.070 | 5.860 | 6.050 | 6.050 | 5,282,400 |
| 2026-08-14 | 5.930 | 6.040 | 5.830 | 5.990 | 5.990 | 6,811,600 |
| 2026-08-13 | 6.060 | 6.060 | 5.930 | 5.940 | 5.940 | 9,418,300 |
| 2026-08-12 | 6.230 | 6.230 | 6.060 | 6.130 | 6.130 | 9,962,300 |
| 2026-08-11 | 6.140 | 6.300 | 6.070 | 6.290 | 6.290 | 11,963,800 |
| 2026-08-10 | 5.880 | 6.110 | 5.750 | 6.110 | 6.110 | 12,480,300 |
| 2026-08-07 | 6.080 | 6.110 | 5.830 | 5.890 | 5.890 | 11,153,320 |
| 2026-08-06 | 5.920 | 6.080 | 5.850 | 6.010 | 6.010 | 8,839,220 |
| 2026-08-05 | 5.800 | 5.990 | 5.730 | 5.980 | 5.980 | 12,343,720 |
| 2026-08-04 | 5.970 | 6.040 | 5.840 | 5.880 | 5.880 | 11,627,700 |
| 2026-08-03 | 5.790 | 6.030 | 5.720 | 6.000 | 6.000 | 12,618,200 |
| 2026-07-31 | 5.420 | 6.050 | 5.410 | 5.840 | 5.840 | 16,016,802 |
| 2026-07-30 | 5.710 | 5.800 | 5.450 | 5.580 | 5.580 | 15,477,500 |
| 2026-07-29 | 5.400 | 5.690 | 5.400 | 5.660 | 5.660 | 14,054,100 |
| 2026-07-28 | 5.280 | 5.560 | 5.240 | 5.310 | 5.310 | 11,549,900 |
| 2026-07-27 | 5.160 | 5.400 | 4.950 | 5.330 | 5.330 | 15,014,900 |
| 2026-07-24 | 5.530 | 5.720 | 5.240 | 5.270 | 5.270 | 21,549,600 |
Page 1 of 21 · 1,212 trading daysOlder →
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.