Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.050	11.370	10.830	11.290	11.290	3,742,880
2025-04-18	11.000	11.140	10.850	10.990	10.990	3,027,951
2025-04-17	11.100	11.300	11.000	11.010	11.010	3,166,600
2025-04-16	11.300	11.360	10.830	11.190	11.190	4,657,800
2025-04-15	11.550	11.600	11.260	11.360	11.360	3,349,300
2025-04-14	11.350	11.650	11.300	11.370	11.370	4,796,880
2025-04-11	11.370	11.370	11.020	11.160	11.160	4,071,360
2025-04-10	11.000	11.380	10.900	11.070	11.070	5,933,200
2025-04-09	10.200	10.800	9.310	10.710	10.710	8,551,640
2025-04-08	9.900	10.660	9.890	10.260	10.260	7,247,500
2025-04-07	11.780	11.870	9.840	9.840	9.840	7,246,281
2025-04-03	12.290	12.470	12.130	12.300	12.300	3,019,620
2025-04-02	12.330	12.460	12.210	12.370	12.370	2,182,980
2025-04-01	12.380	12.550	12.240	12.300	12.300	3,366,580
2025-03-31	12.450	12.450	11.980	12.390	12.390	4,432,936
2025-03-28	12.700	12.750	12.380	12.430	12.430	2,867,900
2025-03-27	12.870	12.870	12.300	12.610	12.610	3,771,500
2025-03-26	12.850	12.980	12.670	12.820	12.820	3,719,122
2025-03-25	13.090	13.090	12.660	12.710	12.710	4,072,320
2025-03-24	13.600	13.750	12.610	12.950	12.950	7,037,322
2025-03-21	14.250	14.250	13.440	13.600	13.600	6,541,620
2025-03-20	14.380	14.470	14.130	14.170	14.170	4,169,040
2025-03-19	14.610	14.670	14.200	14.350	14.350	6,997,020
2025-03-18	14.830	14.990	14.580	14.700	14.700	4,622,820
2025-03-17	14.790	15.050	14.510	14.810	14.810	5,586,224
2025-03-14	14.460	14.880	14.190	14.780	14.780	6,199,722
2025-03-13	14.920	15.010	14.200	14.420	14.420	8,254,500
2025-03-12	14.790	15.200	14.700	15.010	15.010	7,046,320
2025-03-11	14.640	14.810	14.490	14.680	14.680	5,846,100
2025-03-10	15.260	15.260	14.700	14.880	14.880	6,646,100
2025-03-07	15.300	16.000	15.120	15.280	15.280	11,218,300
2025-03-06	14.990	15.420	14.980	15.320	15.320	9,237,460
2025-03-05	14.950	15.060	14.600	14.900	14.900	6,240,784
2025-03-04	14.670	15.040	14.600	14.980	14.980	5,155,100
2025-03-03	14.800	15.350	14.600	14.810	14.810	8,326,400
2025-02-28	15.840	15.980	14.480	14.640	14.640	13,679,130
2025-02-27	15.980	16.330	15.520	16.030	16.030	14,425,200
2025-02-26	15.620	16.180	15.340	16.030	16.030	16,198,810
2025-02-25	15.250	16.000	15.200	15.670	15.670	10,708,030
2025-02-24	15.620	15.760	15.170	15.620	15.620	11,305,980
2025-02-21	15.430	16.000	15.240	15.860	15.860	13,406,870
2025-02-20	15.500	15.700	15.250	15.420	15.420	8,578,709
2025-02-19	15.380	15.600	15.100	15.580	15.580	9,189,786
2025-02-18	16.060	16.370	15.000	15.190	15.190	13,813,720
2025-02-17	15.910	16.080	15.510	16.060	16.060	15,582,220
2025-02-14	15.330	16.140	15.240	15.900	15.900	18,628,660
2025-02-13	15.530	15.830	15.190	15.430	15.430	15,247,630
2025-02-12	15.500	15.940	15.400	15.760	15.760	15,675,660
2025-02-11	15.790	15.940	15.300	15.530	15.530	21,816,270
2025-02-10	15.250	16.610	15.180	16.190	16.190	32,323,840
2025-02-07	14.760	16.810	14.440	15.620	15.620	35,886,641
2025-02-06	13.200	14.050	12.800	14.010	14.010	11,382,040
2025-02-05	12.650	13.190	12.580	13.100	13.100	7,577,989
2025-01-27	13.140	13.140	12.360	12.380	12.380	6,609,138
2025-01-24	12.490	12.890	12.390	12.800	12.800	6,828,900
2025-01-23	12.780	13.190	12.450	12.490	12.490	6,272,200
2025-01-22	12.940	13.000	12.610	12.700	12.700	4,090,800
2025-01-21	13.000	13.060	12.720	12.860	12.860	4,714,700
2025-01-20	13.100	13.330	12.660	12.940	12.940	5,430,910
2025-01-17	13.160	13.280	12.800	12.940	12.940	5,477,700

← NewerPage 7 of 21 · 1,214 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.