Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.830	10.930	10.650	10.750	10.750	6,351,200
2022-07-28	11.320	11.550	10.820	10.890	10.890	15,080,400
2022-07-27	10.660	11.380	10.620	11.200	11.200	10,541,440
2022-07-26	10.400	10.790	10.320	10.700	10.700	7,030,384
2022-07-25	10.210	10.390	10.180	10.380	10.380	3,172,900
2022-07-22	10.220	10.470	10.130	10.250	10.250	3,039,100
2022-07-21	10.260	10.420	10.160	10.250	10.250	4,331,460
2022-07-20	10.100	10.320	10.060	10.200	10.200	4,572,700
2022-07-19	9.650	10.180	9.600	10.150	10.150	6,832,601
2022-07-18	9.270	9.680	9.270	9.650	9.650	3,235,600
2022-07-15	9.510	9.590	9.260	9.260	9.260	3,091,700
2022-07-14	9.660	9.720	9.550	9.600	9.600	2,812,480
2022-07-13	9.270	9.690	9.270	9.650	9.650	4,657,115
2022-07-12	9.590	9.600	9.180	9.270	9.270	5,200,180
2022-07-11	10.000	10.000	9.530	9.620	9.620	6,029,700
2022-07-08	10.060	10.300	10.020	10.120	10.120	4,885,860
2022-07-07	10.230	10.350	10.030	10.050	10.050	4,616,400
2022-07-06	10.360	10.440	10.200	10.290	10.290	2,556,120
2022-07-05	10.350	10.600	10.180	10.420	10.420	5,361,379
2022-07-04	10.480	10.600	10.300	10.410	10.410	4,864,800
2022-07-01	10.630	10.750	10.470	10.480	10.480	4,850,690
2022-06-30	10.770	10.860	10.570	10.620	10.620	8,262,429
2022-06-29	10.570	11.160	10.340	10.820	10.820	13,510,780
2022-06-28	10.380	10.630	10.150	10.570	10.570	7,498,560
2022-06-27	10.580	10.680	10.280	10.360	10.360	9,344,974
2022-06-24	10.670	11.000	10.550	10.580	10.580	9,016,259
2022-06-23	10.910	11.100	10.530	10.700	10.700	10,810,980
2022-06-22	10.730	10.820	10.320	10.480	10.480	6,436,688
2022-06-21	10.620	11.200	10.500	10.790	10.790	11,282,980
2022-06-20	10.580	10.990	10.490	10.600	10.600	5,193,463
2022-06-17	10.830	10.900	10.230	10.470	10.470	5,650,501
2022-06-16	10.210	11.090	10.210	10.830	10.830	8,553,974
2022-06-15	10.490	10.740	10.300	10.320	10.320	4,091,720
2022-06-14	10.680	10.700	10.050	10.500	10.500	4,460,414
2022-06-13	10.590	10.880	10.450	10.810	10.810	3,326,495
2022-06-10	10.630	10.850	10.550	10.630	10.630	3,165,988
2022-06-09	11.160	11.160	10.610	10.680	10.680	3,871,981
2022-06-08	11.130	11.500	10.850	11.100	11.100	5,490,895
2022-06-07	11.460	11.460	10.990	11.110	11.110	4,837,580
2022-06-06	11.200	11.540	11.080	11.470	11.470	6,188,788
2022-06-02	11.000	11.160	10.700	11.080	11.080	5,555,798
2022-06-01	10.690	11.230	10.510	11.070	11.070	8,140,520
2022-05-31	10.650	10.680	10.300	10.610	10.610	3,597,600
2022-05-30	10.760	10.810	10.500	10.590	10.590	2,536,080
2022-05-27	10.670	10.850	10.490	10.700	10.700	2,970,700
2022-05-26	10.810	10.900	10.360	10.610	10.610	2,960,200
2022-05-25	10.620	11.060	10.620	10.760	10.760	3,127,400
2022-05-24	11.200	11.340	10.520	10.600	10.600	4,541,900
2022-05-23	10.990	11.550	10.940	11.270	11.270	4,865,700
2022-05-20	10.890	11.000	10.790	10.950	10.950	2,672,600
2022-05-19	10.670	10.910	10.600	10.860	10.860	3,768,500
2022-05-18	10.800	11.200	10.740	10.980	10.980	6,042,599
2022-05-17	10.500	10.750	10.200	10.720	10.720	4,670,004
2022-05-16	10.390	10.600	10.260	10.480	10.480	3,618,758
2022-05-13	10.520	10.530	10.170	10.350	10.350	2,635,700
2022-05-12	10.220	10.770	10.110	10.390	10.390	3,680,100
2022-05-11	10.440	10.640	10.250	10.270	10.270	5,025,300
2022-05-10	10.200	10.510	10.120	10.420	10.420	4,076,275
2022-05-09	10.170	10.600	10.170	10.290	10.290	3,551,800
2022-05-06	9.970	10.680	9.800	10.230	10.230	6,167,981

← NewerPage 18 of 21 · 1,215 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.