Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	10.880	11.110	10.580	10.690	10.690	6,907,800
2022-10-27	10.660	11.020	10.580	10.930	10.930	8,016,160
2022-10-26	10.040	10.760	10.040	10.700	10.700	6,563,140
2022-10-25	10.350	10.410	9.820	9.970	9.970	4,127,980
2022-10-24	10.480	10.750	10.170	10.230	10.230	5,876,560
2022-10-21	10.620	10.790	10.380	10.430	10.430	8,083,664
2022-10-20	10.500	11.000	10.500	10.680	10.680	8,097,323
2022-10-19	10.420	10.860	10.250	10.680	10.680	8,944,006
2022-10-18	10.400	10.590	10.280	10.470	10.470	7,573,300
2022-10-17	9.870	10.890	9.870	10.590	10.590	11,669,620
2022-10-14	9.680	10.450	9.510	10.110	10.110	8,138,040
2022-10-13	9.050	9.910	9.010	9.630	9.630	6,053,800
2022-10-12	8.600	9.070	8.540	9.060	9.060	2,282,600
2022-10-11	8.570	8.710	8.380	8.620	8.620	1,657,820
2022-10-10	8.830	8.920	8.430	8.490	8.490	1,872,160
2022-09-30	8.900	9.010	8.800	8.830	8.830	1,168,100
2022-09-29	9.060	9.160	8.870	8.930	8.930	1,811,900
2022-09-28	9.280	9.320	8.990	8.990	8.990	1,673,260
2022-09-27	9.020	9.280	8.940	9.260	9.260	1,863,071
2022-09-26	9.030	9.170	8.930	8.990	8.990	2,328,500
2022-09-23	9.610	9.610	9.160	9.170	9.170	2,750,371
2022-09-22	9.400	9.760	9.350	9.530	9.530	2,414,900
2022-09-21	9.410	9.590	9.090	9.510	9.510	2,260,800
2022-09-20	9.290	9.520	9.290	9.430	9.430	1,798,060
2022-09-19	9.400	9.470	9.220	9.280	9.280	2,047,720
2022-09-16	9.700	9.770	9.450	9.450	9.450	2,142,329
2022-09-15	9.830	9.950	9.480	9.640	9.640	2,728,500
2022-09-14	9.800	9.940	9.700	9.850	9.850	2,977,380
2022-09-13	9.820	10.300	9.790	9.940	9.940	4,278,720
2022-09-09	10.100	10.260	9.770	9.840	9.840	7,616,920
2022-09-08	10.050	10.720	9.770	10.230	10.230	9,897,520
2022-09-07	10.020	10.070	9.900	10.000	10.000	2,294,920
2022-09-06	10.120	10.190	9.950	10.050	10.050	2,899,186
2022-09-05	10.240	10.450	10.050	10.110	10.110	2,376,160
2022-09-02	9.840	10.290	9.840	10.270	10.270	3,721,500
2022-09-01	10.150	10.250	9.790	9.840	9.840	3,209,100
2022-08-31	10.340	10.370	9.960	10.040	10.040	3,113,545
2022-08-30	10.500	10.860	10.220	10.290	10.290	3,560,505
2022-08-29	10.100	10.470	9.660	10.440	10.440	3,843,926
2022-08-26	10.150	10.400	10.120	10.170	10.170	3,638,900
2022-08-25	10.110	10.340	9.890	10.150	10.150	3,877,400
2022-08-24	10.490	10.550	10.100	10.110	10.110	3,529,425
2022-08-23	10.470	10.680	10.390	10.490	10.490	2,499,644
2022-08-22	10.720	10.860	10.500	10.570	10.570	3,571,800
2022-08-19	10.960	11.300	10.630	10.640	10.640	6,257,000
2022-08-18	10.880	11.030	10.730	10.890	10.890	3,414,000
2022-08-17	11.160	11.180	10.930	10.970	10.970	2,709,300
2022-08-16	11.240	11.270	11.070	11.110	11.110	3,039,600
2022-08-15	11.420	11.460	11.110	11.160	11.160	4,289,006
2022-08-12	11.350	11.550	11.320	11.370	11.370	4,924,980
2022-08-11	11.450	11.480	11.220	11.360	11.360	4,060,560
2022-08-10	11.310	11.400	11.040	11.290	11.290	3,884,700
2022-08-09	11.280	11.410	11.120	11.250	11.250	5,062,900
2022-08-08	10.900	11.320	10.860	11.250	11.250	6,000,000
2022-08-05	10.650	10.980	10.560	10.930	10.930	6,117,380
2022-08-04	10.200	10.520	10.110	10.500	10.500	4,548,846
2022-08-03	10.070	10.490	9.970	10.090	10.090	5,221,300
2022-08-02	10.660	10.670	9.880	10.020	10.020	7,382,300
2022-08-01	10.770	10.940	10.610	10.620	10.620	6,442,900
2022-07-29	10.830	10.930	10.650	10.750	10.750	6,351,200

← NewerPage 17 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.