Xinjiang Sailing Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7.430 | 8.110 | 7.370 | 7.740 | 7.740 | 8,963,300 |
| 2024-07-19 | 7.140 | 7.340 | 7.040 | 7.290 | 7.290 | 3,077,800 |
| 2024-07-18 | 7.220 | 7.220 | 6.920 | 7.100 | 7.100 | 3,585,900 |
| 2024-07-17 | 7.360 | 7.510 | 7.260 | 7.260 | 7.260 | 2,889,800 |
| 2024-07-16 | 7.400 | 7.470 | 7.300 | 7.420 | 7.420 | 2,534,800 |
| 2024-07-15 | 7.690 | 7.690 | 7.380 | 7.400 | 7.400 | 3,770,500 |
| 2024-07-12 | 7.780 | 7.950 | 7.650 | 7.710 | 7.710 | 4,363,600 |
| 2024-07-11 | 7.650 | 7.770 | 7.600 | 7.770 | 7.770 | 4,272,347 |
| 2024-07-10 | 7.480 | 7.760 | 7.470 | 7.520 | 7.520 | 4,574,200 |
| 2024-07-09 | 7.530 | 7.640 | 7.140 | 7.600 | 7.600 | 6,052,700 |
| 2024-07-08 | 7.790 | 7.830 | 7.370 | 7.430 | 7.430 | 6,465,480 |
| 2024-07-05 | 7.500 | 7.900 | 7.280 | 7.900 | 7.900 | 7,866,280 |
| 2024-07-04 | 7.830 | 8.090 | 7.470 | 7.550 | 7.550 | 7,131,200 |
| 2024-07-03 | 8.200 | 8.380 | 7.840 | 7.890 | 7.890 | 9,847,535 |
| 2024-07-02 | 8.300 | 8.840 | 8.100 | 8.180 | 8.180 | 14,958,000 |
| 2024-07-01 | 7.760 | 7.980 | 7.470 | 7.840 | 7.840 | 6,869,300 |
| 2024-06-28 | 7.810 | 8.020 | 7.690 | 7.740 | 7.740 | 7,958,900 |
| 2024-06-27 | 7.680 | 8.370 | 7.590 | 7.920 | 7.920 | 12,100,320 |
| 2024-06-26 | 7.180 | 7.790 | 7.180 | 7.770 | 7.770 | 8,404,860 |
| 2024-06-25 | 7.700 | 8.090 | 7.280 | 7.490 | 7.490 | 8,844,360 |
| 2024-06-24 | 7.500 | 7.500 | 7.130 | 7.380 | 7.380 | 7,016,046 |
| 2024-06-21 | 7.570 | 7.650 | 7.200 | 7.520 | 7.520 | 7,408,340 |
| 2024-06-20 | 7.970 | 8.080 | 7.620 | 7.680 | 7.680 | 13,282,200 |
| 2024-06-19 | 7.640 | 9.140 | 7.640 | 8.130 | 8.130 | 16,767,920 |
| 2024-06-18 | 7.240 | 7.650 | 7.160 | 7.630 | 7.630 | 5,911,480 |
| 2024-06-17 | 7.350 | 7.620 | 7.190 | 7.210 | 7.210 | 4,063,000 |
| 2024-06-14 | 7.210 | 7.380 | 6.870 | 7.350 | 7.350 | 4,277,400 |
| 2024-06-13 | 7.280 | 7.340 | 7.020 | 7.170 | 7.170 | 4,041,200 |
| 2024-06-12 | 6.930 | 7.210 | 6.930 | 7.150 | 7.150 | 4,432,460 |
| 2024-06-11 | 6.920 | 7.030 | 6.550 | 6.940 | 6.940 | 5,600,526 |
| 2024-06-07 | 6.750 | 7.030 | 6.680 | 6.880 | 6.880 | 6,316,320 |
| 2024-06-06 | 7.230 | 7.370 | 6.460 | 6.620 | 6.620 | 9,711,080 |
| 2024-06-05 | 7.360 | 7.450 | 7.170 | 7.240 | 7.240 | 4,022,860 |
| 2024-06-04 | 7.800 | 7.800 | 7.210 | 7.330 | 7.330 | 6,639,640 |
| 2024-06-03 | 8.150 | 8.250 | 7.710 | 7.760 | 7.760 | 4,583,000 |
| 2024-05-31 | 7.900 | 8.170 | 7.860 | 8.140 | 8.140 | 3,938,500 |
| 2024-05-30 | 7.920 | 8.020 | 7.750 | 7.820 | 7.820 | 2,958,900 |
| 2024-05-29 | 8.080 | 8.130 | 7.900 | 7.940 | 7.940 | 2,905,160 |
| 2024-05-28 | 8.050 | 8.110 | 7.810 | 8.000 | 8.000 | 3,045,100 |
| 2024-05-27 | 8.030 | 8.110 | 7.790 | 8.040 | 8.040 | 3,564,600 |
| 2024-05-24 | 8.200 | 8.250 | 7.970 | 8.030 | 8.030 | 3,301,100 |
| 2024-05-23 | 8.360 | 8.470 | 8.160 | 8.200 | 8.200 | 3,171,446 |
| 2024-05-22 | 8.290 | 8.490 | 8.230 | 8.400 | 8.400 | 2,169,300 |
| 2024-05-21 | 8.540 | 8.550 | 8.240 | 8.310 | 8.310 | 3,207,720 |
| 2024-05-20 | 8.640 | 8.750 | 8.410 | 8.460 | 8.460 | 4,274,300 |
| 2024-05-17 | 8.400 | 8.600 | 8.230 | 8.560 | 8.560 | 4,528,700 |
| 2024-05-16 | 8.100 | 8.460 | 8.100 | 8.350 | 8.350 | 4,678,000 |
| 2024-05-15 | 8.060 | 8.260 | 7.900 | 8.030 | 8.030 | 3,277,000 |
| 2024-05-14 | 7.880 | 8.230 | 7.880 | 8.060 | 8.060 | 4,060,100 |
| 2024-05-13 | 8.340 | 8.340 | 7.850 | 7.880 | 7.880 | 4,993,700 |
| 2024-05-10 | 8.580 | 8.720 | 8.340 | 8.380 | 8.380 | 3,646,840 |
| 2024-05-09 | 8.480 | 8.660 | 8.450 | 8.560 | 8.560 | 3,417,200 |
| 2024-05-08 | 8.680 | 8.720 | 8.450 | 8.480 | 8.480 | 4,066,800 |
| 2024-05-07 | 8.620 | 8.880 | 8.610 | 8.760 | 8.760 | 3,976,700 |
| 2024-05-06 | 8.820 | 8.970 | 8.570 | 8.660 | 8.660 | 5,335,900 |
| 2024-04-30 | 8.830 | 9.040 | 8.550 | 8.700 | 8.700 | 4,099,700 |
| 2024-04-29 | 8.590 | 8.930 | 8.580 | 8.830 | 8.830 | 6,253,600 |
| 2024-04-26 | 8.210 | 8.700 | 8.090 | 8.570 | 8.570 | 7,279,400 |
| 2024-04-25 | 8.020 | 8.360 | 7.840 | 8.290 | 8.290 | 7,710,735 |
| 2024-04-24 | 7.950 | 8.440 | 7.830 | 8.150 | 8.150 | 7,925,460 |
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.