Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.900	20.440	19.600	20.300	20.300	3,866,900
2026-07-22	20.060	20.650	19.630	19.900	19.900	3,877,100
2026-07-21	19.880	20.330	18.100	20.250	20.250	6,825,100
2026-07-20	20.060	21.630	19.550	19.990	19.990	6,935,815
2026-07-17	22.710	22.830	19.800	19.850	19.850	9,237,900
2026-07-16	21.860	23.070	21.500	23.060	23.060	6,965,775
2026-07-15	22.480	22.700	21.570	21.850	21.850	6,656,600
2026-07-14	23.820	24.110	22.100	22.280	22.280	10,059,120
2026-07-13	24.560	25.290	23.730	24.100	24.100	12,087,920
2026-07-10	22.400	24.880	21.910	24.800	24.800	14,948,471
2026-07-09	24.000	24.290	22.110	23.090	23.090	17,051,676
2026-07-08	23.390	26.320	23.390	25.700	25.700	23,537,316
2026-07-07	20.810	21.930	20.320	21.930	21.930	5,306,685
2026-07-06	21.690	21.780	20.070	20.700	20.700	4,212,400
2026-07-03	22.000	22.800	21.220	21.240	21.240	4,111,600
2026-07-02	22.410	22.560	21.710	21.770	21.770	4,067,060
2026-07-01	22.550	23.000	22.210	22.380	22.380	4,439,320
2026-06-30	22.280	22.780	21.300	22.560	22.560	5,334,400
2026-06-29	23.130	24.280	21.740	21.840	21.840	8,295,904
2026-06-26	23.000	23.650	21.680	23.100	23.100	9,310,431
2026-06-25	22.760	23.440	22.420	22.850	22.850	5,190,331
2026-06-24	22.660	23.240	22.110	22.980	22.980	4,712,700
2026-06-23	22.460	23.550	22.270	22.740	22.740	7,209,711
2026-06-22	23.830	25.890	22.620	22.820	22.820	10,741,476
2026-06-18	22.580	25.570	22.400	24.290	24.290	14,918,450
2026-06-17	21.980	22.590	21.610	22.220	22.220	6,841,300
2026-06-16	23.200	23.380	21.610	21.980	21.980	14,469,980
2026-06-15	19.270	22.090	19.250	22.090	22.090	7,283,478
2026-06-12	18.240	18.800	17.970	18.410	18.410	2,347,500
2026-06-11	17.930	18.500	17.650	18.170	18.170	2,673,400
2026-06-10	18.680	18.800	17.840	18.110	18.110	3,217,400
2026-06-09	18.930	19.060	18.510	18.820	18.820	3,303,220
2026-06-08	19.080	19.950	18.390	18.830	18.830	5,513,640
2026-06-05	18.640	19.400	17.700	19.100	19.100	5,526,407
2026-06-04	19.580	19.650	18.340	18.570	18.570	4,049,505
2026-06-03	19.270	20.350	19.060	19.680	19.680	4,772,214
2026-06-02	19.250	19.580	18.550	19.280	19.280	3,758,700
2026-06-01	19.490	19.930	19.200	19.250	19.250	3,764,000
2026-05-29	20.040	20.100	19.410	19.460	19.460	2,961,380
2026-05-28	19.380	20.210	19.090	19.870	19.870	3,990,320
2026-05-27	20.050	20.050	19.270	19.340	19.340	2,626,060
2026-05-26	20.280	20.280	19.390	20.050	20.050	3,763,520
2026-05-25	20.290	21.060	20.000	20.300	20.300	3,563,938
2026-05-22	20.540	20.760	20.030	20.410	20.410	2,621,400
2026-05-21	21.280	21.550	20.200	20.340	20.340	4,383,280
2026-05-20	20.940	21.550	20.790	21.280	21.280	3,777,600
2026-05-19	20.930	21.210	20.660	21.070	21.070	2,654,000
2026-05-18	21.330	21.390	20.550	20.850	20.850	3,460,000
2026-05-15	20.760	21.500	20.500	20.940	20.940	4,830,660
2026-05-14	21.880	22.050	19.900	20.760	20.760	8,155,736
2026-05-13	22.390	22.400	21.590	21.900	21.900	5,626,980
2026-05-12	23.000	23.060	22.070	22.390	22.390	5,042,420
2026-05-11	23.790	24.080	22.880	23.080	23.080	5,611,000
2026-05-08	23.620	23.940	23.600	23.650	23.650	3,243,200
2026-05-07	24.480	24.480	23.620	23.800	23.800	5,627,540
2026-05-06	24.140	25.350	24.140	24.290	24.290	5,107,960
2026-04-30	24.210	24.780	23.650	24.110	24.110	4,539,760
2026-04-29	24.630	24.900	23.910	23.980	23.980	7,709,480
2026-04-28	25.880	26.460	24.580	25.070	25.070	7,044,800
2026-04-27	24.780	27.800	24.500	26.070	26.070	10,876,140

← NewerPage 2 of 21 · 1,207 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.