Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	15.860	18.770	15.860	18.770	18.770	37,899,449
2025-07-17	15.780	15.850	15.570	15.640	15.640	8,576,317
2025-07-16	15.700	16.100	15.450	15.860	15.860	11,015,530
2025-07-15	15.610	15.850	15.350	15.660	15.660	11,279,240
2025-07-14	14.980	15.820	14.710	15.800	15.800	17,827,180
2025-07-11	14.900	14.950	14.650	14.770	14.770	6,855,480
2025-07-10	15.180	15.180	14.720	14.800	14.800	9,252,000
2025-07-09	15.080	15.950	14.920	15.350	15.350	13,086,520
2025-07-08	15.010	15.100	14.860	15.100	15.100	6,158,092
2025-07-07	14.760	15.180	14.700	15.010	15.010	10,871,560
2025-07-04	14.650	14.840	14.510	14.550	14.550	5,103,020
2025-07-03	14.660	14.770	14.560	14.650	14.650	3,203,500
2025-07-02	14.820	14.950	14.470	14.630	14.630	6,132,040
2025-07-01	14.830	14.880	14.550	14.840	14.840	6,985,820
2025-06-30	14.500	15.010	14.210	14.830	14.830	11,798,520
2025-06-27	15.080	15.280	14.140	14.420	14.420	17,795,400
2025-06-26	14.880	15.300	14.700	14.970	14.970	9,129,700
2025-06-25	14.720	15.000	14.610	14.850	14.850	6,227,100
2025-06-24	14.650	14.780	14.410	14.780	14.780	7,554,620
2025-06-23	13.460	14.790	13.460	14.680	14.680	10,465,080
2025-06-20	14.100	14.110	13.500	13.620	13.620	6,113,000
2025-06-19	14.500	14.600	13.810	13.940	13.940	7,171,880
2025-06-18	14.480	14.580	14.210	14.540	14.540	6,940,298
2025-06-17	14.660	14.860	14.330	14.560	14.560	10,069,150
2025-06-16	14.500	15.150	14.500	14.730	14.730	11,906,790
2025-06-13	14.700	15.200	14.430	14.720	14.720	14,640,860
2025-06-12	14.600	15.170	14.140	14.960	14.960	20,885,840
2025-06-11	14.220	15.560	14.020	14.490	14.490	27,990,039
2025-06-10	12.820	14.830	12.720	14.360	14.360	29,618,980
2025-06-09	12.730	12.880	12.600	12.820	12.820	4,893,500
2025-06-06	12.500	12.850	12.350	12.720	12.720	5,558,720
2025-06-05	12.260	12.560	12.220	12.500	12.500	4,387,500
2025-06-04	12.150	12.310	12.070	12.240	12.240	2,496,200
2025-06-03	12.230	12.450	12.100	12.120	12.120	3,315,600
2025-05-30	12.490	12.530	12.170	12.200	12.200	3,667,400
2025-05-29	12.000	12.530	12.000	12.530	12.530	5,989,020
2025-05-28	12.170	12.300	11.960	12.020	12.020	2,465,320
2025-05-27	12.240	12.240	12.040	12.130	12.130	2,578,520
2025-05-26	11.870	12.250	11.870	12.240	12.240	3,576,400
2025-05-23	12.140	12.300	11.830	11.860	11.860	3,365,200
2025-05-22	12.220	12.540	12.120	12.200	12.200	3,278,100
2025-05-21	12.410	12.500	12.190	12.290	12.290	2,946,800
2025-05-20	12.240	12.420	12.120	12.400	12.400	3,500,260
2025-05-19	12.060	12.380	12.000	12.280	12.280	3,715,500
2025-05-16	11.960	12.220	11.920	12.060	12.060	3,657,900
2025-05-15	12.330	12.350	12.000	12.020	12.020	5,698,100
2025-05-14	12.190	13.210	12.130	12.390	12.390	11,251,460
2025-05-13	12.510	12.580	12.130	12.160	12.160	3,091,560
2025-05-12	12.240	12.300	12.120	12.300	12.300	2,690,860
2025-05-09	12.350	12.350	12.040	12.090	12.090	2,763,900
2025-05-08	12.120	12.390	12.110	12.330	12.330	3,770,600
2025-05-07	12.270	12.400	11.960	12.150	12.150	3,766,900
2025-05-06	11.740	12.190	11.640	12.050	12.050	5,708,100
2025-04-30	11.300	11.690	11.230	11.600	11.600	3,832,040
2025-04-29	11.020	11.390	10.940	11.310	11.310	3,241,900
2025-04-28	11.100	11.310	10.910	11.080	11.080	2,919,720
2025-04-25	11.150	11.300	11.060	11.180	11.180	2,853,020
2025-04-24	11.410	11.480	11.000	11.150	11.150	3,824,142
2025-04-23	11.600	11.790	11.410	11.440	11.440	4,946,020
2025-04-22	11.330	11.510	11.200	11.360	11.360	4,481,980

← NewerPage 6 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.