Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	11.400	11.620	11.340	11.530	11.530	5,210,460
2023-07-24	11.120	11.550	10.900	11.390	11.390	8,207,100
2023-07-21	11.590	11.640	11.010	11.020	11.020	7,388,135
2023-07-20	12.030	12.080	11.580	11.640	11.640	8,231,075
2023-07-19	12.310	12.450	12.010	12.060	12.060	10,446,200
2023-07-18	12.440	12.600	12.000	12.210	12.210	20,430,900
2023-07-17	11.960	13.850	11.930	12.700	12.700	30,494,900
2023-07-14	11.030	12.110	11.030	11.800	11.800	11,278,800
2023-07-13	10.910	11.060	10.830	11.020	11.020	2,736,700
2023-07-12	11.300	11.300	10.900	10.930	10.930	3,314,400
2023-07-11	11.170	11.370	11.030	11.230	11.230	3,263,400
2023-07-10	11.290	11.430	11.170	11.170	11.170	2,548,000
2023-07-07	11.630	11.630	11.170	11.280	11.280	3,351,691
2023-07-06	11.580	11.880	11.460	11.630	11.630	3,311,800
2023-07-05	11.830	12.030	11.580	11.620	11.620	4,534,191
2023-07-04	11.510	11.900	11.460	11.860	11.860	4,778,500
2023-07-03	11.560	11.640	11.150	11.560	11.560	4,694,200
2023-06-30	11.380	11.610	11.310	11.560	11.560	3,271,991
2023-06-29	11.270	11.500	11.160	11.440	11.440	3,279,300
2023-06-28	11.700	11.700	10.940	11.270	11.270	4,136,400
2023-06-27	11.510	11.730	11.390	11.640	11.640	3,324,200
2023-06-26	11.730	12.010	11.360	11.390	11.390	5,011,800
2023-06-21	12.180	12.360	11.810	11.810	11.810	4,990,600
2023-06-20	12.400	12.490	12.190	12.210	12.210	5,212,955
2023-06-19	12.300	12.680	12.220	12.490	12.490	8,443,800
2023-06-16	11.980	12.420	11.830	12.300	12.300	7,032,660
2023-06-15	12.300	12.360	11.960	12.060	12.060	7,283,960
2023-06-14	12.290	12.470	12.150	12.270	12.270	6,558,920
2023-06-13	12.190	12.460	12.060	12.380	12.380	7,885,400
2023-06-12	12.170	12.430	12.120	12.320	12.320	7,308,000
2023-06-09	12.380	12.540	12.160	12.360	12.360	11,667,200
2023-06-08	12.140	12.740	11.860	12.470	12.470	16,564,061
2023-06-07	11.620	12.130	11.510	12.050	12.050	8,198,700
2023-06-06	11.810	12.000	11.560	11.630	11.630	5,578,600
2023-06-05	11.760	11.960	11.610	11.860	11.860	6,104,000
2023-06-02	11.900	12.150	11.740	11.800	11.800	10,831,860
2023-06-01	12.230	12.580	11.980	12.010	12.010	15,883,780
2023-05-31	11.870	12.010	11.800	11.890	11.890	11,953,680
2023-05-30	11.600	12.170	11.220	11.870	11.870	17,591,900
2023-05-29	11.180	12.100	11.080	11.690	11.690	18,386,811
2023-05-26	10.970	11.210	10.840	11.200	11.200	3,874,340
2023-05-25	11.060	11.230	10.710	10.950	10.950	5,533,300
2023-05-24	10.810	11.240	10.810	11.080	11.080	4,040,700
2023-05-23	11.200	11.200	10.850	10.950	10.950	4,184,700
2023-05-22	11.050	11.220	10.950	11.220	11.220	4,002,700
2023-05-19	11.180	11.270	11.000	11.170	11.170	3,741,900
2023-05-18	10.880	11.260	10.810	11.220	11.220	5,621,960
2023-05-17	10.560	10.900	10.410	10.880	10.880	3,806,800
2023-05-16	10.930	10.940	10.500	10.570	10.570	4,658,455
2023-05-15	10.810	10.950	10.630	10.880	10.880	3,773,360
2023-05-12	11.100	11.160	10.820	10.850	10.850	3,846,900
2023-05-11	10.780	11.180	10.690	11.100	11.100	5,364,420
2023-05-10	10.800	10.990	10.710	10.820	10.820	4,313,400
2023-05-09	10.990	10.990	10.660	10.790	10.790	6,196,300
2023-05-08	10.940	11.170	10.700	11.030	11.030	6,198,000
2023-05-05	10.590	10.840	10.400	10.800	10.800	5,895,300
2023-05-04	10.890	10.930	10.400	10.550	10.550	6,448,200
2023-04-28	10.460	10.850	10.340	10.800	10.800	6,740,060
2023-04-27	10.130	10.620	10.130	10.380	10.380	8,513,600
2023-04-26	10.110	10.440	9.920	10.050	10.050	7,951,280

← NewerPage 14 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.