Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	11.580	12.240	11.570	12.160	12.160	10,944,180
2023-10-24	11.350	11.680	11.110	11.560	11.560	9,998,600
2023-10-23	11.820	11.910	11.120	11.280	11.280	9,685,600
2023-10-20	12.480	12.730	11.880	11.930	11.930	12,089,670
2023-10-19	12.950	13.100	12.540	12.590	12.590	10,575,660
2023-10-18	13.220	13.330	12.820	12.870	12.870	12,603,100
2023-10-17	13.200	13.510	13.060	13.330	13.330	12,179,400
2023-10-16	13.220	13.490	13.080	13.230	13.230	12,290,000
2023-10-13	13.650	13.650	13.200	13.330	13.330	19,507,699
2023-10-12	13.150	13.860	13.150	13.830	13.830	23,184,000
2023-10-11	14.350	14.570	13.430	13.430	13.430	24,660,881
2023-10-10	13.570	13.810	13.400	13.810	13.810	21,560,680
2023-10-09	13.400	13.750	13.120	13.730	13.730	20,778,680
2023-09-28	13.570	13.980	13.300	13.690	13.690	25,487,961
2023-09-27	13.200	13.600	12.990	13.480	13.480	26,190,199
2023-09-26	13.020	13.600	12.770	13.200	13.200	28,578,561
2023-09-25	12.590	13.770	12.550	13.170	13.170	35,701,273
2023-09-22	11.820	12.270	11.720	12.230	12.230	12,013,220
2023-09-21	11.700	12.070	11.530	11.820	11.820	8,673,780
2023-09-20	11.630	12.100	11.630	11.780	11.780	10,279,580
2023-09-19	12.290	12.300	11.700	11.710	11.710	14,371,020
2023-09-18	11.900	12.430	11.900	12.270	12.270	13,401,580
2023-09-15	12.500	12.950	12.210	12.210	12.210	22,296,980
2023-09-14	12.850	13.580	12.850	12.910	12.910	31,104,721
2023-09-13	12.410	12.790	12.410	12.570	12.570	23,353,980
2023-09-12	13.020	13.240	12.360	12.460	12.460	33,294,352
2023-09-11	13.900	14.300	13.180	13.190	13.190	42,361,219
2023-09-08	16.590	16.980	14.160	14.280	14.280	66,157,641
2023-09-07	12.860	15.710	12.850	15.710	15.710	23,629,230
2023-09-06	13.000	13.170	12.600	13.090	13.090	20,411,779
2023-09-05	13.410	13.620	12.750	12.940	12.940	25,948,600
2023-09-04	12.530	12.920	12.300	12.880	12.880	18,042,801
2023-09-01	12.120	13.360	12.120	12.590	12.590	21,666,000
2023-08-31	11.890	12.930	11.690	12.350	12.350	22,536,660
2023-08-30	11.260	12.050	11.000	11.930	11.930	21,425,160
2023-08-29	10.410	11.330	10.250	11.200	11.200	25,129,119
2023-08-28	12.430	12.480	10.280	10.440	10.440	29,564,609
2023-08-25	12.390	12.680	11.550	11.690	11.690	25,985,600
2023-08-24	13.400	13.750	12.690	12.840	12.840	33,546,590
2023-08-23	12.980	13.890	12.660	13.480	13.480	42,126,738
2023-08-22	12.880	13.180	12.630	13.090	13.090	25,469,439
2023-08-21	12.310	12.900	12.240	12.750	12.750	16,667,320
2023-08-18	12.690	12.920	12.420	12.470	12.470	17,690,461
2023-08-17	12.120	12.800	11.890	12.600	12.600	16,629,420
2023-08-16	12.110	12.570	11.970	12.300	12.300	11,976,080
2023-08-15	12.120	12.480	12.030	12.360	12.360	12,264,240
2023-08-14	11.670	12.140	11.610	12.120	12.120	10,112,120
2023-08-11	12.180	12.200	11.660	11.660	11.660	7,615,715
2023-08-10	12.200	12.360	12.010	12.120	12.120	8,123,300
2023-08-09	12.400	12.670	12.210	12.230	12.230	10,174,500
2023-08-08	13.050	13.080	12.440	12.480	12.480	16,299,690
2023-08-07	12.560	13.320	12.500	13.070	13.070	28,303,381
2023-08-04	12.050	12.470	11.950	12.380	12.380	17,417,289
2023-08-03	12.100	12.260	11.840	11.950	11.950	8,758,840
2023-08-02	11.960	12.180	11.790	12.110	12.110	8,743,775
2023-08-01	12.290	12.310	11.990	12.110	12.110	9,809,400
2023-07-31	11.890	12.280	11.710	12.110	12.110	16,308,940
2023-07-28	11.300	12.400	10.960	12.160	12.160	22,568,570
2023-07-27	11.150	11.370	10.970	11.000	11.000	4,651,000
2023-07-26	11.490	11.490	11.140	11.190	11.190	4,211,080

← NewerPage 13 of 21 · 1,207 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.