Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	10.110	10.180	9.850	9.990	9.990	3,529,980
2023-01-20	9.700	9.880	9.610	9.770	9.770	3,276,600
2023-01-19	9.380	9.770	9.360	9.710	9.710	4,969,900
2023-01-18	9.190	9.420	9.030	9.370	9.370	2,778,760
2023-01-17	9.340	9.420	9.120	9.120	9.120	2,187,200
2023-01-16	9.220	9.580	9.220	9.350	9.350	2,049,800
2023-01-13	9.320	9.400	9.140	9.220	9.220	2,119,860
2023-01-12	9.310	9.530	9.220	9.380	9.380	2,766,660
2023-01-11	9.540	9.560	9.270	9.290	9.290	2,328,500
2023-01-10	9.710	9.710	9.400	9.540	9.540	1,684,600
2023-01-09	9.600	9.800	9.520	9.580	9.580	1,882,200
2023-01-06	9.710	9.780	9.550	9.560	9.560	2,242,440
2023-01-05	9.900	9.930	9.770	9.780	9.780	2,092,100
2023-01-04	9.740	9.910	9.680	9.870	9.870	3,846,340
2023-01-03	9.200	9.710	9.170	9.680	9.680	3,771,120
2022-12-30	9.160	9.290	8.970	9.210	9.210	2,061,800
2022-12-29	8.950	9.170	8.900	9.020	9.020	1,849,920
2022-12-28	9.160	9.160	8.920	8.950	8.950	1,683,800
2022-12-27	9.250	9.310	9.030	9.170	9.170	1,975,000
2022-12-26	9.160	9.250	9.030	9.220	9.220	1,639,460
2022-12-23	8.860	9.170	8.820	9.090	9.090	2,401,700
2022-12-22	9.100	9.180	8.880	8.920	8.920	2,474,800
2022-12-21	9.100	9.150	8.950	9.070	9.070	1,849,797
2022-12-20	9.310	9.350	9.000	9.100	9.100	2,058,800
2022-12-19	9.370	9.410	9.110	9.170	9.170	2,199,300
2022-12-16	9.660	9.740	9.350	9.360	9.360	3,627,700
2022-12-15	9.630	9.930	9.420	9.720	9.720	3,120,800
2022-12-14	9.660	9.840	9.570	9.600	9.600	2,780,600
2022-12-13	9.910	10.050	9.620	9.670	9.670	3,192,600
2022-12-12	9.760	9.990	9.550	9.920	9.920	4,388,626
2022-12-09	9.940	9.960	9.730	9.760	9.760	2,928,009
2022-12-08	10.230	10.300	9.880	9.940	9.940	3,262,920
2022-12-07	10.420	10.440	10.130	10.230	10.230	3,083,900
2022-12-06	10.480	10.650	10.350	10.450	10.450	2,782,800
2022-12-05	10.280	10.650	10.280	10.560	10.560	4,074,300
2022-12-02	9.990	10.390	9.960	10.360	10.360	6,292,187
2022-12-01	10.090	10.120	9.890	10.010	10.010	3,697,560
2022-11-30	9.910	9.970	9.700	9.930	9.930	3,506,000
2022-11-29	9.850	9.990	9.720	9.910	9.910	3,658,705
2022-11-28	9.800	9.960	9.610	9.900	9.900	4,153,300
2022-11-25	10.030	10.150	9.830	9.840	9.840	3,667,000
2022-11-24	10.140	10.350	10.030	10.110	10.110	3,260,100
2022-11-23	10.760	10.780	10.010	10.150	10.150	5,757,163
2022-11-22	10.980	11.120	10.620	10.760	10.760	4,087,300
2022-11-21	10.790	11.030	10.600	11.010	11.010	5,233,514
2022-11-18	11.180	11.300	10.810	10.880	10.880	5,640,860
2022-11-17	11.030	11.170	10.710	11.150	11.150	5,741,900
2022-11-16	10.980	11.280	10.850	10.950	10.950	5,780,020
2022-11-15	10.710	11.350	10.640	10.970	10.970	8,120,820
2022-11-14	10.410	10.760	10.250	10.710	10.710	6,453,997
2022-11-11	10.960	11.040	10.350	10.350	10.350	6,975,828
2022-11-10	10.750	10.960	10.580	10.720	10.720	4,475,500
2022-11-09	11.000	11.060	10.550	10.750	10.750	6,289,174
2022-11-08	10.720	11.050	10.520	11.020	11.020	7,943,300
2022-11-07	10.750	11.040	10.700	10.730	10.730	4,661,440
2022-11-04	10.850	10.870	10.610	10.750	10.750	4,653,900
2022-11-03	10.900	11.130	10.670	10.860	10.860	5,293,720
2022-11-02	11.200	11.200	10.850	11.000	11.000	7,152,900
2022-11-01	11.030	11.450	10.930	11.300	11.300	10,116,030
2022-10-31	10.840	11.250	10.760	11.100	11.100	11,084,500

← NewerPage 16 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.