Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.800	29.000	25.570	25.750	25.750	29,780,320
2025-10-24	29.610	30.330	28.900	29.700	29.700	16,458,779
2025-10-23	30.010	30.100	28.100	29.610	29.610	20,545,449
2025-10-22	30.000	31.390	29.900	30.110	30.110	27,426,180
2025-10-21	27.000	31.040	26.500	30.360	30.360	32,724,211
2025-10-20	28.210	28.350	26.000	27.010	27.010	28,801,350
2025-10-17	28.490	29.400	26.500	27.710	27.710	39,883,801
2025-10-16	21.980	25.500	21.450	25.500	25.500	31,726,650
2025-10-15	20.830	21.430	20.200	21.250	21.250	12,599,190
2025-10-14	19.310	21.750	19.010	20.220	20.220	16,631,029
2025-10-13	17.480	19.470	17.480	19.250	19.250	7,368,760
2025-10-10	19.950	19.950	19.070	19.670	19.670	7,434,260
2025-10-09	20.350	20.430	19.900	19.940	19.940	7,050,580
2025-09-30	20.270	20.410	19.830	20.120	20.120	6,618,860
2025-09-29	19.600	20.890	19.100	20.220	20.220	11,671,700
2025-09-26	19.750	20.780	19.400	19.570	19.570	10,234,900
2025-09-25	20.360	20.690	19.690	19.760	19.760	12,139,500
2025-09-24	21.000	21.190	20.210	20.730	20.730	10,046,000
2025-09-23	21.400	21.550	20.310	20.820	20.820	11,380,300
2025-09-22	21.210	22.180	21.120	21.400	21.400	12,407,260
2025-09-19	21.050	21.400	20.700	20.840	20.840	11,535,640
2025-09-18	20.110	21.480	20.110	20.950	20.950	17,931,980
2025-09-17	18.900	21.280	18.720	20.580	20.580	22,876,199
2025-09-16	19.140	19.150	18.140	18.780	18.780	11,751,100
2025-09-15	19.240	19.350	18.760	18.890	18.890	8,420,100
2025-09-12	19.210	19.590	19.040	19.340	19.340	7,452,360
2025-09-11	19.190	19.490	19.010	19.320	19.320	10,790,710
2025-09-10	17.820	19.400	17.620	19.200	19.200	15,621,510
2025-09-09	18.310	18.310	17.630	17.740	17.740	5,099,680
2025-09-08	18.400	18.600	17.990	18.310	18.310	7,229,900
2025-09-05	17.600	18.360	17.220	18.280	18.280	6,324,880
2025-09-04	17.850	18.170	17.110	17.520	17.520	8,417,100
2025-09-03	18.730	18.730	17.650	17.700	17.700	7,756,100
2025-09-02	19.500	19.530	17.980	18.360	18.360	13,195,040
2025-09-01	19.110	20.230	19.100	19.500	19.500	9,888,360
2025-08-29	19.750	19.990	19.000	19.100	19.100	9,686,980
2025-08-28	19.320	19.800	18.800	19.490	19.490	12,319,200
2025-08-27	20.770	20.980	19.260	19.260	19.260	17,989,279
2025-08-26	21.590	21.800	20.730	20.750	20.750	15,178,820
2025-08-25	21.270	22.000	20.720	21.210	21.210	20,464,520
2025-08-22	19.650	20.990	19.400	20.550	20.550	20,022,170
2025-08-21	19.260	19.990	19.060	19.650	19.650	17,482,721
2025-08-20	18.220	21.100	18.220	19.480	19.480	33,501,801
2025-08-19	20.670	22.800	20.500	22.250	22.250	22,336,369
2025-08-18	19.800	20.960	19.660	20.630	20.630	18,115,100
2025-08-15	19.000	19.350	18.910	19.260	19.260	7,502,200
2025-08-14	19.460	19.460	18.950	18.950	18.950	10,862,580
2025-08-13	19.510	19.960	19.270	19.500	19.500	10,378,040
2025-08-12	20.200	20.250	19.200	19.590	19.590	17,241,180
2025-08-11	21.070	21.100	20.330	20.490	20.490	22,055,410
2025-08-08	19.800	21.540	19.450	21.430	21.430	32,457,471
2025-08-07	19.400	20.380	19.100	19.920	19.920	22,831,820
2025-08-06	19.060	19.600	18.900	19.470	19.470	14,821,700
2025-08-05	19.530	20.190	19.130	19.210	19.210	14,175,880
2025-08-04	18.610	19.700	18.610	19.120	19.120	17,141,340
2025-08-01	19.850	20.700	19.320	19.380	19.380	25,822,590
2025-07-31	19.260	21.120	19.260	19.550	19.550	32,465,949
2025-07-30	19.950	20.010	18.730	18.860	18.860	28,710,539
2025-07-29	18.700	21.160	17.700	20.150	20.150	42,932,422
2025-07-28	17.500	18.950	16.380	18.400	18.400	39,450,391

← NewerPage 5 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.