Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	9.990	10.340	9.690	10.170	10.170	4,996,300
2022-04-29	9.220	10.050	9.220	9.900	9.900	6,953,300
2022-04-28	9.460	9.670	9.070	9.090	9.090	4,788,000
2022-04-27	9.130	9.630	8.920	9.620	9.620	6,101,500
2022-04-26	10.070	10.100	9.190	9.310	9.310	6,429,840
2022-04-25	10.980	10.980	9.850	10.020	10.020	7,830,060
2022-04-22	11.650	11.910	11.100	11.160	11.160	5,689,940
2022-04-21	12.280	12.650	11.680	11.780	11.780	6,436,963
2022-04-20	13.500	13.800	12.470	12.480	12.480	8,879,840
2022-04-19	12.430	12.920	12.350	12.890	12.890	5,788,700
2022-04-18	12.400	12.500	12.000	12.430	12.430	3,858,600
2022-04-15	12.720	12.800	12.260	12.450	12.450	5,438,300
2022-04-14	13.000	13.300	12.780	12.830	12.830	6,485,900
2022-04-13	13.720	13.890	13.160	13.200	13.200	4,895,700
2022-04-12	13.560	13.940	13.450	13.830	13.830	6,157,500
2022-04-11	14.130	14.260	13.260	13.320	13.320	7,553,498
2022-04-08	14.320	14.770	14.070	14.360	14.360	5,431,360
2022-04-07	15.080	15.170	14.320	14.320	14.320	6,978,060
2022-04-06	14.670	15.360	14.570	15.230	15.230	9,023,040
2022-04-01	14.570	14.770	14.330	14.660	14.660	7,320,600
2022-03-31	14.260	14.730	14.100	14.620	14.620	9,535,500
2022-03-30	14.160	14.270	13.910	14.190	14.190	5,541,600
2022-03-29	14.440	14.580	14.020	14.080	14.080	7,524,460
2022-03-28	14.350	14.850	14.240	14.510	14.510	6,392,306
2022-03-25	15.700	15.770	14.450	14.460	14.460	13,535,300
2022-03-24	15.400	15.780	15.180	15.690	15.690	10,433,000
2022-03-23	16.000	16.300	15.270	15.400	15.400	14,782,500
2022-03-22	17.360	17.360	15.900	16.350	16.350	19,352,779
2022-03-21	17.600	17.600	16.800	17.360	17.360	19,827,801
2022-03-18	16.610	18.180	16.610	17.650	17.650	23,679,160
2022-03-17	16.830	17.770	16.640	17.190	17.190	25,683,600
2022-03-16	16.510	17.310	16.020	17.120	17.120	23,534,830
2022-03-15	16.700	17.670	16.000	16.180	16.180	22,244,109
2022-03-14	17.700	18.260	16.980	17.000	17.000	26,018,359
2022-03-11	17.510	19.780	17.080	18.700	18.700	33,576,367
2022-03-10	19.800	21.700	17.840	18.300	18.300	50,026,059
2022-03-09	15.890	19.090	15.520	19.090	19.090	40,490,207
2022-03-08	15.160	17.990	15.110	15.910	15.910	22,688,490
2022-03-07	15.300	15.550	14.880	15.000	15.000	10,915,580
2022-03-04	16.270	16.680	15.390	15.680	15.680	12,808,290
2022-03-03	16.340	16.980	16.000	16.470	16.470	16,367,410
2022-03-02	15.980	16.970	15.390	16.880	16.880	21,861,000
2022-03-01	15.460	17.030	15.290	15.980	15.980	17,144,420
2022-02-28	14.750	16.180	14.190	15.800	15.800	17,331,010
2022-02-25	15.080	15.380	14.160	15.180	15.180	14,603,810
2022-02-24	14.220	15.300	14.030	14.600	14.600	14,485,310
2022-02-23	13.920	14.550	13.580	14.300	14.300	8,358,792
2022-02-22	13.900	14.200	13.670	13.880	13.880	7,469,960
2022-02-21	13.290	14.350	13.250	14.260	14.260	12,322,460
2022-02-18	12.980	13.260	12.820	13.210	13.210	5,326,857
2022-02-17	12.980	13.340	12.780	12.880	12.880	5,654,363
2022-02-16	13.200	13.670	12.890	13.110	13.110	5,338,500
2022-02-15	13.400	13.400	12.750	13.070	13.070	6,033,003
2022-02-14	13.200	13.500	12.930	13.310	13.310	4,613,300
2022-02-11	13.900	13.930	13.170	13.290	13.290	8,079,100
2022-02-10	14.080	14.250	13.620	13.830	13.830	7,122,400
2022-02-09	14.120	14.390	13.680	14.200	14.200	7,797,160
2022-02-08	13.150	13.940	12.440	13.870	13.870	8,225,003
2022-02-07	14.650	14.650	13.310	13.420	13.420	10,141,660
2022-01-28	13.760	14.650	13.760	14.100	14.100	10,066,220

← NewerPage 19 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.