Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	15.050	15.180	13.300	13.570	13.570	12,719,260
2022-01-26	14.750	15.800	14.600	14.870	14.870	12,846,410
2022-01-25	15.610	16.280	14.200	14.370	14.370	15,880,350
2022-01-24	15.820	16.700	15.600	16.180	16.180	18,072,230
2022-01-21	17.000	18.260	16.150	16.250	16.250	30,620,430
2022-01-20	15.120	18.300	14.680	18.300	18.300	24,482,061
2022-01-19	15.500	15.740	15.000	15.250	15.250	10,646,100
2022-01-18	16.240	17.000	15.590	15.750	15.750	18,258,699
2022-01-17	15.190	16.590	14.610	16.340	16.340	19,072,910
2022-01-14	14.170	15.260	14.100	14.890	14.890	11,196,430
2022-01-13	14.090	14.620	14.020	14.310	14.310	9,306,386
2022-01-12	13.700	14.250	13.650	13.970	13.970	6,348,046
2022-01-11	13.530	13.690	13.200	13.640	13.640	4,150,763
2022-01-10	13.460	13.970	13.020	13.630	13.630	5,775,490
2022-01-07	14.000	14.300	13.350	13.400	13.400	7,080,860
2022-01-06	13.820	14.290	13.550	14.050	14.050	5,374,320
2022-01-05	14.200	14.640	13.750	14.020	14.020	7,942,460
2022-01-04	13.450	14.400	13.450	14.190	14.190	8,624,375
2021-12-31	14.090	14.090	13.350	13.400	13.400	5,021,055
2021-12-30	13.300	14.030	13.240	13.860	13.860	5,859,100
2021-12-29	13.220	13.670	13.220	13.300	13.300	4,598,800
2021-12-28	13.270	14.340	13.100	13.660	13.660	6,379,805
2021-12-27	13.330	13.570	13.080	13.110	13.110	4,247,560
2021-12-24	14.060	14.340	13.170	13.380	13.380	7,288,100
2021-12-23	14.700	14.730	13.930	14.020	14.020	6,243,620
2021-12-22	14.400	14.810	14.200	14.530	14.530	6,975,680
2021-12-21	13.570	14.480	13.480	14.450	14.450	7,993,800
2021-12-20	14.070	14.250	13.460	13.540	13.540	4,858,320
2021-12-17	14.180	14.430	13.900	14.090	14.090	6,314,400
2021-12-16	13.830	14.440	13.820	14.300	14.300	7,820,185
2021-12-15	13.690	14.450	13.680	13.870	13.870	8,132,760
2021-12-14	12.950	13.940	12.920	13.620	13.620	9,177,985
2021-12-13	13.200	13.270	12.850	12.950	12.950	4,062,100
2021-12-10	13.110	13.390	13.050	13.130	13.130	3,514,760
2021-12-09	13.660	13.660	13.270	13.290	13.290	4,328,040
2021-12-08	13.500	13.700	13.040	13.550	13.550	6,643,600
2021-12-07	13.550	14.250	13.180	13.760	13.760	8,914,300
2021-12-06	13.520	13.700	12.830	13.440	13.440	8,201,400
2021-12-03	13.610	13.890	13.220	13.520	13.520	7,780,230
2021-12-02	14.430	14.660	13.400	13.490	13.490	11,094,720
2021-12-01	14.450	14.910	14.400	14.440	14.440	6,530,840
2021-11-30	15.030	15.500	14.480	14.560	14.560	14,544,740
2021-11-29	13.600	14.970	13.600	14.820	14.820	13,438,650
2021-11-26	13.810	14.200	13.350	13.940	13.940	10,937,300
2021-11-25	13.280	15.200	13.260	13.850	13.850	15,453,940
2021-11-24	13.700	13.700	13.110	13.260	13.260	8,243,400
2021-11-23	12.990	13.520	12.610	13.500	13.500	11,248,810
2021-11-22	12.800	13.050	12.450	12.940	12.940	7,533,635
2021-11-19	12.910	13.390	12.550	12.550	12.550	8,071,600
2021-11-18	12.950	13.080	12.580	12.750	12.750	6,386,300
2021-11-17	12.450	13.140	12.310	13.010	13.010	9,535,038
2021-11-16	12.610	12.690	12.330	12.410	12.410	6,784,720
2021-11-15	12.200	12.850	12.200	12.730	12.730	9,259,420
2021-11-12	12.170	12.390	11.910	12.280	12.280	7,805,752
2021-11-11	12.020	12.380	11.890	12.050	12.050	7,875,800
2021-11-10	11.690	12.570	11.620	12.230	12.230	11,783,500
2021-11-09	11.470	11.900	11.310	11.720	11.720	8,517,640
2021-11-08	11.310	11.620	11.050	11.410	11.410	7,212,442
2021-11-05	11.210	11.630	10.920	11.220	11.220	13,727,100
2021-11-04	10.520	12.370	10.510	11.580	11.580	18,237,900

← NewerPage 20 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.