Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	10.110	10.440	9.920	10.050	10.050	7,951,280
2023-04-25	10.700	10.780	10.090	10.150	10.150	8,137,140
2023-04-24	10.900	11.020	10.500	10.700	10.700	8,050,900
2023-04-21	11.660	11.690	10.880	10.900	10.900	8,952,500
2023-04-20	11.530	11.800	11.500	11.690	11.690	6,655,600
2023-04-19	11.300	11.820	11.300	11.570	11.570	7,006,740
2023-04-18	11.920	11.930	11.410	11.520	11.520	8,093,800
2023-04-17	12.350	12.410	11.790	11.850	11.850	10,120,900
2023-04-14	12.680	12.880	12.200	12.290	12.290	9,977,100
2023-04-13	12.650	12.930	12.510	12.550	12.550	12,497,340
2023-04-12	12.280	12.790	12.190	12.720	12.720	15,023,520
2023-04-11	12.000	12.390	11.950	12.280	12.280	11,693,700
2023-04-10	12.750	12.800	11.800	11.920	11.920	18,541,000
2023-04-07	12.600	12.930	12.120	12.830	12.830	19,264,381
2023-04-06	12.700	12.740	12.280	12.490	12.490	16,577,680
2023-04-04	12.720	13.150	12.430	12.910	12.910	23,478,740
2023-04-03	12.500	12.840	12.400	12.820	12.820	17,260,789
2023-03-31	12.160	12.550	12.140	12.400	12.400	16,249,300
2023-03-30	12.370	13.240	12.330	12.340	12.340	20,948,400
2023-03-29	12.610	12.780	12.250	12.300	12.300	15,620,820
2023-03-28	12.700	13.240	12.320	12.830	12.830	21,251,699
2023-03-27	12.930	13.080	12.560	12.840	12.840	17,596,779
2023-03-24	12.790	13.100	12.530	13.050	13.050	23,118,650
2023-03-23	12.810	13.250	12.750	12.880	12.880	24,017,381
2023-03-22	13.210	13.590	12.650	13.040	13.040	35,715,688
2023-03-21	13.500	14.570	12.980	13.210	13.210	39,418,992
2023-03-20	12.860	13.890	12.780	13.250	13.250	39,295,859
2023-03-17	12.080	13.250	12.080	12.790	12.790	29,800,051
2023-03-16	11.780	12.500	11.700	12.270	12.270	21,856,279
2023-03-15	12.810	13.430	12.100	12.150	12.150	28,929,689
2023-03-14	12.460	12.540	12.150	12.310	12.310	18,260,189
2023-03-13	11.970	12.690	11.970	12.660	12.660	25,931,189
2023-03-10	12.080	12.900	11.960	12.430	12.430	27,141,471
2023-03-09	12.110	12.640	11.930	12.250	12.250	23,479,480
2023-03-08	11.640	12.380	11.590	12.330	12.330	29,718,400
2023-03-07	11.830	12.000	11.530	11.630	11.630	16,989,420
2023-03-06	12.240	12.350	11.750	11.930	11.930	26,164,891
2023-03-03	12.580	12.870	12.120	12.160	12.160	38,181,520
2023-03-02	13.580	14.800	13.070	13.440	13.440	56,221,320
2023-03-01	10.600	12.680	10.600	12.680	12.680	14,855,190
2023-02-28	10.490	10.740	10.260	10.570	10.570	5,086,400
2023-02-27	10.430	10.620	10.200	10.270	10.270	2,784,700
2023-02-24	10.540	10.680	10.480	10.530	10.530	2,480,600
2023-02-23	10.910	10.920	10.470	10.540	10.540	3,487,100
2023-02-22	10.770	10.950	10.550	10.860	10.860	4,312,400
2023-02-21	10.890	11.220	10.680	10.760	10.760	4,503,040
2023-02-20	10.850	10.980	10.570	10.840	10.840	3,926,760
2023-02-17	11.090	11.220	10.660	10.740	10.740	5,752,318
2023-02-16	11.360	11.490	10.970	11.140	11.140	7,083,140
2023-02-15	10.950	11.420	10.900	11.360	11.360	8,247,300
2023-02-14	11.180	11.300	10.900	10.930	10.930	5,985,500
2023-02-13	11.180	11.360	11.100	11.180	11.180	6,730,740
2023-02-10	11.080	11.600	11.060	11.180	11.180	12,242,540
2023-02-09	10.760	11.430	10.680	11.230	11.230	12,568,640
2023-02-08	11.000	11.170	10.800	10.940	10.940	6,615,840
2023-02-07	10.840	11.100	10.720	10.950	10.950	9,383,900
2023-02-06	10.700	11.190	10.630	11.060	11.060	11,958,920
2023-02-03	10.530	10.800	10.520	10.800	10.800	5,377,100
2023-02-02	10.440	10.730	10.410	10.620	10.620	6,660,640
2023-02-01	10.050	10.440	10.020	10.440	10.440	5,534,880

← NewerPage 15 of 21 · 1,208 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.