Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	11.280	11.330	10.930	11.290	11.290	5,344,360
2024-01-17	11.420	11.520	11.240	11.240	11.240	3,374,000
2024-01-16	11.540	11.540	11.140	11.390	11.390	5,286,000
2024-01-15	11.610	11.680	11.450	11.540	11.540	3,485,300
2024-01-12	11.980	12.040	11.670	11.670	11.670	3,383,100
2024-01-11	11.500	12.020	11.500	12.020	12.020	4,950,552
2024-01-10	12.050	12.050	11.440	11.570	11.570	4,428,700
2024-01-09	11.800	12.180	11.800	11.900	11.900	3,931,900
2024-01-08	12.100	12.100	11.740	11.810	11.810	4,301,200
2024-01-05	12.540	12.570	12.020	12.110	12.110	5,588,051
2024-01-04	12.510	12.620	12.330	12.480	12.480	3,628,200
2024-01-03	12.510	12.610	12.280	12.510	12.510	4,524,600
2024-01-02	12.620	12.700	12.460	12.590	12.590	4,507,000
2023-12-29	12.510	12.780	12.500	12.610	12.610	6,061,260
2023-12-28	12.270	12.650	12.110	12.460	12.460	7,022,300
2023-12-27	11.950	12.340	11.950	12.310	12.310	6,991,296
2023-12-26	12.190	12.210	11.790	11.860	11.860	5,783,600
2023-12-25	12.180	12.490	12.040	12.160	12.160	6,370,700
2023-12-22	12.830	12.920	12.110	12.230	12.230	12,482,400
2023-12-21	12.840	13.070	12.360	12.930	12.930	12,696,600
2023-12-20	13.390	13.610	13.010	13.010	13.010	10,309,140
2023-12-19	13.200	13.440	12.900	13.440	13.440	9,612,360
2023-12-18	13.510	13.930	13.110	13.250	13.250	15,201,940
2023-12-15	13.910	14.080	13.500	13.710	13.710	18,445,711
2023-12-14	13.990	14.800	13.990	14.190	14.190	27,575,619
2023-12-13	14.340	14.510	13.900	13.940	13.940	17,108,400
2023-12-12	13.550	14.350	13.490	14.270	14.270	26,633,990
2023-12-11	13.300	13.640	13.110	13.640	13.640	11,449,560
2023-12-08	13.820	13.820	13.320	13.500	13.500	13,674,390
2023-12-07	13.280	13.960	13.270	13.820	13.820	18,053,119
2023-12-06	13.280	13.510	12.980	13.290	13.290	9,814,212
2023-12-05	13.800	13.880	13.360	13.400	13.400	11,346,500
2023-12-04	13.500	14.040	13.440	13.850	13.850	16,089,700
2023-12-01	12.860	13.620	12.850	13.610	13.610	15,034,500
2023-11-30	13.240	13.240	12.650	12.860	12.860	9,442,200
2023-11-29	13.550	13.550	13.100	13.180	13.180	9,566,120
2023-11-28	13.530	13.840	13.410	13.610	13.610	11,894,490
2023-11-27	12.900	13.990	12.900	13.700	13.700	20,734,260
2023-11-24	13.340	13.430	12.870	13.000	13.000	14,505,000
2023-11-23	13.310	13.630	13.130	13.520	13.520	19,632,100
2023-11-22	13.800	14.580	13.650	13.660	13.660	33,215,379
2023-11-21	13.550	13.800	13.410	13.580	13.580	13,243,520
2023-11-20	13.340	13.640	13.280	13.620	13.620	11,833,900
2023-11-17	13.470	13.480	13.230	13.340	13.340	8,715,120
2023-11-16	13.450	13.650	13.340	13.360	13.360	9,941,960
2023-11-15	13.700	13.790	13.460	13.520	13.520	13,386,800
2023-11-14	13.320	13.700	13.300	13.680	13.680	16,776,660
2023-11-13	13.180	13.450	13.180	13.310	13.310	11,969,020
2023-11-10	13.250	13.380	13.060	13.070	13.070	15,460,200
2023-11-09	13.210	13.690	13.060	13.460	13.460	25,386,160
2023-11-08	13.030	13.490	12.980	13.180	13.180	22,106,141
2023-11-07	12.560	13.200	12.500	13.170	13.170	23,095,029
2023-11-06	12.260	12.660	12.260	12.660	12.660	19,801,449
2023-11-03	12.130	12.540	12.100	12.200	12.200	21,815,820
2023-11-02	12.820	12.970	12.240	12.300	12.300	39,755,406
2023-11-01	14.860	14.860	13.230	13.460	13.460	55,586,121
2023-10-31	12.280	12.760	12.080	12.380	12.380	13,094,200
2023-10-30	11.850	12.330	11.760	12.280	12.280	10,984,240
2023-10-27	12.340	12.400	11.740	11.820	11.820	13,835,340
2023-10-26	12.070	12.680	11.810	12.390	12.390	12,004,760

← NewerPage 12 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.