Xinjiang Sailing Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 24.960 | 24.960 | 24.210 | 24.560 | 24.560 | 3,967,980 |
| 2026-04-23 | 25.840 | 26.350 | 24.730 | 24.940 | 24.940 | 3,592,900 |
| 2026-04-22 | 25.650 | 26.100 | 25.410 | 25.970 | 25.970 | 2,611,100 |
| 2026-04-21 | 25.690 | 25.930 | 25.220 | 25.810 | 25.810 | 2,360,500 |
| 2026-04-20 | 25.180 | 25.800 | 25.180 | 25.690 | 25.690 | 3,802,900 |
| 2026-04-17 | 25.300 | 25.670 | 25.090 | 25.240 | 25.240 | 3,029,600 |
| 2026-04-16 | 25.120 | 25.360 | 24.940 | 25.290 | 25.290 | 2,721,000 |
| 2026-04-15 | 24.940 | 25.500 | 24.730 | 24.860 | 24.860 | 3,385,480 |
| 2026-04-14 | 25.070 | 25.480 | 24.650 | 24.930 | 24.930 | 2,654,200 |
| 2026-04-13 | 24.500 | 25.860 | 24.480 | 24.910 | 24.910 | 4,425,360 |
| 2026-04-10 | 24.720 | 25.050 | 24.260 | 24.480 | 24.480 | 2,521,600 |
| 2026-04-09 | 24.420 | 24.950 | 24.230 | 24.400 | 24.400 | 3,619,200 |
| 2026-04-08 | 24.100 | 24.830 | 24.000 | 24.600 | 24.600 | 3,282,300 |
| 2026-04-07 | 22.520 | 23.980 | 22.520 | 23.650 | 23.650 | 3,242,540 |
| 2026-04-03 | 23.480 | 23.480 | 22.430 | 22.760 | 22.760 | 2,425,220 |
| 2026-04-02 | 23.980 | 24.030 | 23.010 | 23.260 | 23.260 | 2,421,200 |
| 2026-04-01 | 23.890 | 24.290 | 23.800 | 24.090 | 24.090 | 2,263,200 |
| 2026-03-31 | 24.000 | 24.320 | 23.420 | 23.420 | 23.420 | 2,468,700 |
| 2026-03-30 | 23.940 | 24.640 | 23.750 | 23.930 | 23.930 | 2,497,351 |
| 2026-03-27 | 23.700 | 24.480 | 23.610 | 24.340 | 24.340 | 2,165,900 |
| 2026-03-26 | 24.480 | 24.960 | 23.650 | 23.920 | 23.920 | 2,784,900 |
| 2026-03-25 | 24.090 | 24.780 | 24.000 | 24.480 | 24.480 | 2,940,302 |
| 2026-03-24 | 23.620 | 24.140 | 23.410 | 24.080 | 24.080 | 3,499,780 |
| 2026-03-23 | 24.410 | 24.460 | 23.010 | 23.230 | 23.230 | 5,171,080 |
| 2026-03-20 | 25.980 | 26.000 | 24.460 | 24.460 | 24.460 | 3,829,860 |
| 2026-03-19 | 25.620 | 26.490 | 25.510 | 25.680 | 25.680 | 4,365,211 |
| 2026-03-18 | 25.800 | 26.280 | 25.530 | 26.060 | 26.060 | 3,821,280 |
| 2026-03-17 | 25.680 | 26.180 | 25.510 | 25.840 | 25.840 | 3,852,100 |
| 2026-03-16 | 25.560 | 25.870 | 25.220 | 25.580 | 25.580 | 3,591,900 |
| 2026-03-13 | 25.800 | 26.500 | 25.370 | 25.550 | 25.550 | 3,881,680 |
| 2026-03-12 | 25.630 | 26.140 | 25.220 | 25.900 | 25.900 | 4,629,700 |
| 2026-03-11 | 26.400 | 26.590 | 25.460 | 25.650 | 25.650 | 5,201,720 |
| 2026-03-10 | 26.500 | 27.470 | 26.180 | 26.400 | 26.400 | 8,194,180 |
| 2026-03-09 | 24.010 | 27.950 | 23.710 | 26.500 | 26.500 | 15,976,100 |
| 2026-03-06 | 23.970 | 24.440 | 23.700 | 24.130 | 24.130 | 2,429,600 |
| 2026-03-05 | 24.400 | 24.400 | 23.700 | 23.900 | 23.900 | 2,323,960 |
| 2026-03-04 | 23.600 | 24.440 | 23.360 | 23.950 | 23.950 | 2,523,170 |
| 2026-03-03 | 25.330 | 25.570 | 24.000 | 24.040 | 24.040 | 4,154,460 |
| 2026-03-02 | 25.750 | 25.750 | 25.000 | 25.300 | 25.300 | 3,455,460 |
| 2026-02-27 | 25.960 | 26.800 | 25.770 | 25.840 | 25.840 | 2,861,320 |
| 2026-02-26 | 26.370 | 26.370 | 25.680 | 25.840 | 25.840 | 2,664,800 |
| 2026-02-25 | 26.300 | 26.300 | 25.720 | 26.220 | 26.220 | 2,060,720 |
| 2026-02-24 | 26.290 | 26.980 | 25.860 | 25.980 | 25.980 | 2,699,760 |
| 2026-02-13 | 26.000 | 26.260 | 25.470 | 25.920 | 25.920 | 3,326,400 |
| 2026-02-12 | 26.700 | 27.050 | 25.500 | 25.550 | 25.550 | 5,294,440 |
| 2026-02-11 | 27.490 | 27.720 | 26.320 | 26.360 | 26.360 | 5,454,420 |
| 2026-02-10 | 26.370 | 28.580 | 26.190 | 27.630 | 27.630 | 8,431,887 |
| 2026-02-09 | 25.400 | 26.430 | 25.210 | 26.080 | 26.080 | 3,913,540 |
| 2026-02-06 | 25.550 | 25.800 | 25.000 | 25.010 | 25.010 | 2,981,920 |
| 2026-02-05 | 25.000 | 25.880 | 24.800 | 25.700 | 25.700 | 4,296,380 |
| 2026-02-04 | 25.220 | 25.320 | 24.880 | 25.030 | 25.030 | 3,355,000 |
| 2026-02-03 | 25.650 | 25.800 | 24.990 | 25.320 | 25.320 | 3,253,758 |
| 2026-02-02 | 26.010 | 26.260 | 25.400 | 25.400 | 25.400 | 3,691,498 |
| 2026-01-30 | 27.000 | 27.120 | 25.840 | 25.890 | 25.890 | 5,230,200 |
| 2026-01-29 | 27.900 | 27.900 | 26.370 | 27.000 | 27.000 | 10,506,970 |
| 2026-01-28 | 25.490 | 28.580 | 23.890 | 28.270 | 28.270 | 16,723,250 |
| 2026-01-27 | 25.570 | 25.800 | 24.100 | 24.630 | 24.630 | 8,296,500 |
| 2026-01-26 | 26.920 | 27.070 | 25.500 | 25.590 | 25.590 | 7,973,460 |
| 2026-01-23 | 27.220 | 27.290 | 26.880 | 26.920 | 26.920 | 4,422,840 |
| 2026-01-22 | 27.330 | 27.680 | 27.020 | 27.160 | 27.160 | 3,638,520 |
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.