Xinjiang Sailing Information Technology Co Ltd historical data

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

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

← NewerPage 11 of 21 · 1,214 trading daysOlder →

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.