Xinjiang Sailing Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7.410 | 7.910 | 7.400 | 7.810 | 7.810 | 6,889,720 |
| 2024-04-22 | 7.640 | 7.660 | 7.140 | 7.400 | 7.400 | 6,100,800 |
| 2024-04-19 | 7.760 | 7.880 | 7.550 | 7.640 | 7.640 | 4,695,600 |
| 2024-04-18 | 8.250 | 8.360 | 7.660 | 7.790 | 7.790 | 6,332,400 |
| 2024-04-17 | 7.100 | 7.990 | 7.100 | 7.980 | 7.980 | 7,459,895 |
| 2024-04-16 | 7.970 | 7.970 | 6.890 | 7.040 | 7.040 | 10,659,420 |
| 2024-04-15 | 8.790 | 8.940 | 7.870 | 8.060 | 8.060 | 9,215,940 |
| 2024-04-12 | 8.980 | 9.160 | 8.910 | 8.950 | 8.950 | 4,450,150 |
| 2024-04-11 | 8.660 | 9.120 | 8.660 | 8.910 | 8.910 | 4,448,060 |
| 2024-04-10 | 9.110 | 9.200 | 8.710 | 8.890 | 8.890 | 5,152,600 |
| 2024-04-09 | 9.020 | 9.280 | 8.980 | 9.200 | 9.200 | 4,429,300 |
| 2024-04-08 | 9.600 | 9.600 | 9.020 | 9.050 | 9.050 | 6,516,560 |
| 2024-04-03 | 10.080 | 10.140 | 9.520 | 9.620 | 9.620 | 7,388,100 |
| 2024-04-02 | 10.390 | 10.440 | 10.010 | 10.080 | 10.080 | 5,069,635 |
| 2024-04-01 | 10.300 | 10.450 | 10.180 | 10.370 | 10.370 | 6,121,500 |
| 2024-03-29 | 10.150 | 10.220 | 9.900 | 10.220 | 10.220 | 6,029,000 |
| 2024-03-28 | 9.590 | 10.230 | 9.590 | 10.130 | 10.130 | 8,545,260 |
| 2024-03-27 | 10.340 | 10.340 | 9.590 | 9.630 | 9.630 | 9,137,580 |
| 2024-03-26 | 10.380 | 10.650 | 10.100 | 10.340 | 10.340 | 8,377,812 |
| 2024-03-25 | 10.750 | 11.050 | 10.510 | 10.530 | 10.530 | 12,993,220 |
| 2024-03-22 | 10.700 | 10.910 | 10.290 | 10.680 | 10.680 | 10,663,400 |
| 2024-03-21 | 10.650 | 10.900 | 10.450 | 10.730 | 10.730 | 11,476,840 |
| 2024-03-20 | 10.280 | 10.800 | 10.250 | 10.710 | 10.710 | 12,680,440 |
| 2024-03-19 | 10.180 | 10.440 | 10.130 | 10.320 | 10.320 | 10,169,390 |
| 2024-03-18 | 9.930 | 10.570 | 9.930 | 10.300 | 10.300 | 13,935,320 |
| 2024-03-15 | 9.790 | 10.130 | 9.560 | 9.960 | 9.960 | 10,320,460 |
| 2024-03-14 | 9.850 | 10.190 | 9.600 | 9.850 | 9.850 | 11,354,300 |
| 2024-03-13 | 9.790 | 10.340 | 9.720 | 9.900 | 9.900 | 12,285,300 |
| 2024-03-12 | 9.550 | 9.910 | 9.400 | 9.850 | 9.850 | 12,239,020 |
| 2024-03-11 | 9.390 | 9.570 | 9.220 | 9.560 | 9.560 | 8,185,720 |
| 2024-03-08 | 9.030 | 9.450 | 9.030 | 9.430 | 9.430 | 8,422,500 |
| 2024-03-07 | 9.290 | 9.430 | 8.950 | 9.030 | 9.030 | 7,454,400 |
| 2024-03-06 | 9.130 | 9.440 | 9.080 | 9.280 | 9.280 | 8,002,523 |
| 2024-03-05 | 9.430 | 9.480 | 9.130 | 9.210 | 9.210 | 7,828,200 |
| 2024-03-04 | 9.580 | 9.660 | 9.120 | 9.500 | 9.500 | 11,755,100 |
| 2024-03-01 | 9.000 | 9.960 | 9.000 | 9.660 | 9.660 | 16,124,220 |
| 2024-02-29 | 8.310 | 9.070 | 8.300 | 9.000 | 9.000 | 11,266,030 |
| 2024-02-28 | 9.650 | 9.950 | 8.390 | 8.440 | 8.440 | 16,651,779 |
| 2024-02-27 | 9.100 | 9.770 | 9.010 | 9.730 | 9.730 | 9,983,320 |
| 2024-02-26 | 9.080 | 9.460 | 8.880 | 9.170 | 9.170 | 11,719,500 |
| 2024-02-23 | 8.820 | 9.140 | 8.660 | 9.140 | 9.140 | 11,082,100 |
| 2024-02-22 | 8.200 | 8.740 | 8.200 | 8.720 | 8.720 | 10,152,100 |
| 2024-02-21 | 7.800 | 8.430 | 7.740 | 8.140 | 8.140 | 8,244,100 |
| 2024-02-20 | 7.700 | 8.220 | 7.540 | 7.950 | 7.950 | 10,278,970 |
| 2024-02-19 | 7.190 | 7.840 | 7.190 | 7.730 | 7.730 | 11,442,310 |
| 2024-02-08 | 6.250 | 7.030 | 6.010 | 6.950 | 6.950 | 10,489,810 |
| 2024-02-07 | 6.800 | 6.880 | 5.970 | 6.100 | 6.100 | 12,104,410 |
| 2024-02-06 | 6.550 | 7.230 | 5.960 | 6.890 | 6.890 | 11,399,070 |
| 2024-02-05 | 7.720 | 8.220 | 6.810 | 6.930 | 6.930 | 11,267,110 |
| 2024-02-02 | 8.750 | 9.050 | 7.980 | 8.310 | 8.310 | 6,551,100 |
| 2024-02-01 | 8.900 | 8.980 | 8.460 | 8.770 | 8.770 | 5,256,910 |
| 2024-01-31 | 9.690 | 9.690 | 8.880 | 8.900 | 8.900 | 6,069,200 |
| 2024-01-30 | 10.130 | 10.160 | 9.660 | 9.660 | 9.660 | 4,734,200 |
| 2024-01-29 | 10.670 | 10.780 | 10.030 | 10.080 | 10.080 | 4,662,600 |
| 2024-01-26 | 10.610 | 10.910 | 10.590 | 10.600 | 10.600 | 4,789,900 |
| 2024-01-25 | 10.280 | 10.680 | 10.160 | 10.630 | 10.630 | 4,938,800 |
| 2024-01-24 | 10.100 | 10.310 | 9.850 | 10.280 | 10.280 | 5,841,096 |
| 2024-01-23 | 10.100 | 10.320 | 9.910 | 10.000 | 10.000 | 5,699,570 |
| 2024-01-22 | 10.990 | 11.070 | 10.100 | 10.170 | 10.170 | 5,832,140 |
| 2024-01-19 | 11.360 | 11.400 | 10.960 | 10.960 | 10.960 | 3,803,500 |
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.