Xinjiang Sailing Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.130	18.800	17.410	18.690	18.690	3,755,725
2026-10-22	19.480	19.950	18.510	18.520	18.520	2,437,900
2026-10-21	19.640	20.180	19.600	19.700	19.700	1,896,480
2026-10-20	19.150	19.550	18.970	19.420	19.420	1,742,000
2026-10-19	19.200	19.260	18.550	19.160	19.160	1,969,800
2026-10-16	19.650	19.650	19.050	19.200	19.200	1,870,900
2026-10-15	19.780	19.900	19.180	19.200	19.200	2,995,400
2026-10-14	20.290	20.290	19.850	19.910	19.910	1,764,100
2026-10-13	19.680	20.500	19.350	20.290	20.290	2,944,200
2026-10-12	20.650	20.680	19.690	19.860	19.860	2,771,300
2026-10-09	20.200	20.680	19.620	20.650	20.650	3,586,100
2026-10-08	21.030	21.100	19.920	20.200	20.200	3,074,300
2026-09-30	21.200	21.570	20.800	20.860	20.860	2,129,400
2026-09-29	21.100	21.370	21.000	21.020	21.020	1,541,780
2026-09-28	21.760	21.930	20.980	21.150	21.150	2,342,580
2026-09-24	22.540	22.540	21.760	21.760	21.760	2,314,734
2026-09-23	21.980	22.600	21.900	22.430	22.430	3,346,902
2026-09-22	22.410	22.870	21.950	21.980	21.980	3,426,300
2026-09-21	21.840	22.630	21.710	22.210	22.210	3,940,160
2026-09-18	21.410	21.860	21.150	21.800	21.800	4,070,700
2026-09-17	20.800	21.120	20.620	21.080	21.080	2,376,556
2026-09-16	20.620	21.050	20.460	20.910	20.910	2,784,100
2026-09-15	21.140	21.180	20.670	20.690	20.690	3,408,700
2026-09-14	21.390	21.530	20.930	21.060	21.060	2,993,900
2026-09-11	22.080	22.180	21.200	21.440	21.440	4,176,034
2026-09-10	22.300	22.820	22.090	22.340	22.340	4,679,400
2026-09-09	23.820	23.970	22.000	22.410	22.410	11,013,240
2026-09-08	24.550	24.940	23.600	23.940	23.940	6,934,540
2026-09-07	25.170	25.410	22.680	24.560	24.560	7,089,800
2026-09-04	25.000	26.380	24.950	25.340	25.340	7,663,240
2026-09-03	24.890	25.490	24.650	24.690	24.690	8,564,500
2026-09-02	23.500	24.840	23.390	24.530	24.530	8,035,300
2026-09-01	23.300	24.100	23.000	23.730	23.730	9,347,900
2026-08-31	21.180	23.500	21.030	22.990	22.990	10,575,280
2026-08-28	21.060	21.950	21.060	21.400	21.400	4,431,100
2026-08-27	20.690	21.250	20.660	21.010	21.010	2,634,040
2026-08-26	21.140	21.460	20.720	20.790	20.790	1,967,800
2026-08-25	21.010	21.330	20.630	21.070	21.070	2,502,000
2026-08-24	22.330	22.330	20.810	21.120	21.120	5,804,800
2026-08-21	20.020	22.650	19.970	22.450	22.450	8,990,180
2026-08-20	20.420	20.740	20.030	20.140	20.140	2,381,217
2026-08-19	21.350	21.500	20.000	20.110	20.110	4,305,325
2026-08-18	21.600	21.970	21.000	21.760	21.760	3,879,708
2026-08-17	21.950	22.240	21.550	21.670	21.670	3,034,400
2026-08-14	22.380	22.380	21.730	21.910	21.910	2,601,565
2026-08-13	22.770	22.770	22.200	22.200	22.200	2,623,491
2026-08-12	22.320	22.460	22.100	22.460	22.460	2,183,940
2026-08-11	22.420	22.570	22.130	22.290	22.290	2,476,400
2026-08-10	22.310	22.680	21.980	22.610	22.610	3,596,780
2026-08-07	22.510	22.700	21.850	22.300	22.300	3,867,500
2026-08-06	22.610	22.980	22.310	22.640	22.640	3,518,800
2026-08-05	22.580	22.870	22.250	22.820	22.820	4,330,600
2026-08-04	22.030	22.590	21.850	22.360	22.360	4,394,102
2026-08-03	21.470	22.230	21.230	21.920	21.920	3,553,300
2026-07-31	21.800	22.190	21.400	21.690	21.690	5,409,600
2026-07-30	21.410	21.500	20.910	21.460	21.460	4,417,100
2026-07-29	21.090	21.500	20.560	21.440	21.440	5,090,400
2026-07-28	20.160	21.160	20.000	20.890	20.890	4,867,460
2026-07-27	19.780	20.600	19.780	20.450	20.450	3,007,300
2026-07-24	20.000	20.250	19.750	19.770	19.770	2,746,900

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-12	0.0061 CNY
2019-05-21	0.0140 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.