Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.320	27.830	27.060	27.130	27.130	2,615,880
2026-01-20	28.100	28.100	27.180	27.190	27.190	3,969,220
2026-01-19	28.060	28.470	27.880	27.900	27.900	3,457,500
2026-01-16	29.000	29.130	28.110	28.310	28.310	4,481,280
2026-01-15	29.290	29.660	28.400	28.870	28.870	6,201,300
2026-01-14	29.580	30.600	28.710	29.610	29.610	10,782,310
2026-01-13	29.160	29.980	28.160	28.610	28.610	10,367,760
2026-01-12	27.510	29.180	26.830	28.980	28.980	13,885,920
2026-01-09	27.080	27.800	26.380	27.630	27.630	8,193,719
2026-01-08	27.230	27.780	26.900	27.100	27.100	4,962,700
2026-01-07	27.530	27.620	26.700	27.050	27.050	4,477,700
2026-01-06	27.600	28.340	27.200	27.520	27.520	5,580,160
2026-01-05	27.000	27.800	26.800	27.190	27.190	4,275,800
2025-12-31	27.030	27.320	26.600	27.000	27.000	4,203,238
2025-12-30	27.000	27.640	26.930	27.030	27.030	4,439,518
2025-12-29	27.980	28.280	26.900	27.180	27.180	7,057,598
2025-12-26	28.590	28.600	28.030	28.160	28.160	3,565,300
2025-12-25	28.400	28.820	27.880	28.610	28.610	4,203,200
2025-12-24	28.100	28.700	27.850	28.400	28.400	4,664,200
2025-12-23	28.160	28.490	27.790	28.100	28.100	3,114,700
2025-12-22	28.360	28.900	27.720	28.080	28.080	3,957,699
2025-12-19	28.000	28.680	27.620	28.340	28.340	4,794,120
2025-12-18	26.380	28.380	26.070	27.610	27.610	7,480,620
2025-12-17	26.600	27.340	26.250	26.360	26.360	4,017,980
2025-12-16	27.280	27.420	26.300	26.560	26.560	5,514,480
2025-12-15	27.680	28.370	26.610	27.420	27.420	6,990,800
2025-12-12	28.960	29.200	27.400	27.670	27.670	7,609,100
2025-12-11	29.260	30.880	29.260	29.280	29.280	7,237,920
2025-12-10	29.390	29.700	28.150	29.250	29.250	8,347,880
2025-12-09	28.500	29.960	28.000	29.670	29.670	8,495,840
2025-12-08	29.520	29.660	28.680	28.680	28.680	6,215,500
2025-12-05	29.330	29.790	29.000	29.230	29.230	4,117,680
2025-12-04	29.440	30.100	29.100	29.130	29.130	5,025,960
2025-12-03	29.610	30.300	29.310	29.760	29.760	7,489,320
2025-12-02	32.410	32.410	30.000	30.100	30.100	15,087,820
2025-12-01	30.880	33.360	30.590	32.400	32.400	19,585,881
2025-11-28	30.870	32.390	29.660	30.880	30.880	16,175,500
2025-11-27	28.510	30.760	28.300	30.280	30.280	17,786,740
2025-11-26	28.750	29.750	28.370	28.710	28.710	11,159,060
2025-11-25	28.110	29.460	27.900	28.480	28.480	11,252,580
2025-11-24	26.890	28.500	26.500	27.890	27.890	10,254,020
2025-11-21	27.000	28.250	26.440	26.890	26.890	11,029,500
2025-11-20	26.380	27.480	26.380	27.430	27.430	7,976,920
2025-11-19	27.400	27.400	26.160	26.250	26.250	6,305,620
2025-11-18	27.030	27.350	26.500	27.060	27.060	5,866,300
2025-11-17	27.990	28.230	26.850	27.170	27.170	8,841,720
2025-11-14	27.370	28.710	27.260	28.000	28.000	9,332,740
2025-11-13	27.100	28.390	26.990	27.740	27.740	12,771,010
2025-11-12	26.000	27.660	25.000	27.070	27.070	16,271,380
2025-11-11	26.650	28.770	26.300	26.410	26.410	22,713,740
2025-11-10	26.640	26.680	25.300	26.370	26.370	10,082,320
2025-11-07	27.170	27.790	26.320	26.630	26.630	11,040,040
2025-11-06	26.520	27.600	25.720	26.940	26.940	13,153,360
2025-11-05	26.590	27.650	26.260	26.780	26.780	15,784,400
2025-11-04	26.110	26.500	25.710	26.370	26.370	9,813,100
2025-11-03	26.070	27.330	25.510	26.520	26.520	18,879,189
2025-10-31	25.660	26.030	24.800	25.700	25.700	9,360,180
2025-10-30	26.680	27.090	25.250	25.290	25.290	12,847,880
2025-10-29	25.910	26.540	25.050	26.160	26.160	16,030,280
2025-10-28	25.980	28.210	25.490	25.650	25.650	24,885,619

← NewerPage 4 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.