Xinjiang Sailing Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	13.250	13.550	13.080	13.280	13.280	5,497,400
2025-01-15	13.560	13.630	13.070	13.140	13.140	6,024,390
2025-01-14	12.980	13.520	12.740	13.510	13.510	7,526,229
2025-01-13	12.110	12.930	11.720	12.800	12.800	6,579,158
2025-01-10	12.900	13.200	12.360	12.370	12.370	5,780,453
2025-01-09	12.870	13.180	12.670	12.850	12.850	6,078,700
2025-01-08	13.010	13.100	12.350	12.660	12.660	7,627,973
2025-01-07	12.300	12.930	12.300	12.920	12.920	7,846,960
2025-01-06	13.400	13.420	12.040	12.250	12.250	10,595,990
2025-01-03	15.170	15.250	13.380	13.480	13.480	9,319,316
2025-01-02	15.200	15.770	14.720	14.960	14.960	8,399,100
2024-12-31	16.190	16.670	15.530	15.560	15.560	10,003,490
2024-12-30	16.800	16.980	16.200	16.320	16.320	8,630,420
2024-12-27	16.330	16.970	15.920	16.740	16.740	14,117,930
2024-12-26	15.310	16.480	15.200	16.230	16.230	14,066,110
2024-12-25	15.500	15.500	14.860	15.110	15.110	6,431,600
2024-12-24	15.950	16.150	14.700	15.530	15.530	9,116,700
2024-12-23	16.140	16.300	15.740	15.920	15.920	10,719,860
2024-12-20	15.560	16.350	15.400	16.140	16.140	9,305,060
2024-12-19	15.110	15.690	15.010	15.600	15.600	7,279,051
2024-12-18	15.080	15.500	14.700	15.380	15.380	7,863,300
2024-12-17	16.330	16.490	14.870	15.100	15.100	12,772,900
2024-12-16	16.700	17.220	16.180	16.330	16.330	12,187,700
2024-12-13	16.850	17.250	16.680	16.820	16.820	16,113,540
2024-12-12	16.410	17.480	16.160	17.270	17.270	27,505,289
2024-12-11	16.030	16.650	15.920	16.500	16.500	22,946,150
2024-12-10	15.500	18.200	15.170	16.510	16.510	36,048,422
2024-12-09	15.770	16.010	14.930	15.170	15.170	15,074,090
2024-12-06	15.750	17.200	15.680	16.060	16.060	25,877,439
2024-12-05	15.450	15.750	15.340	15.570	15.570	8,560,910
2024-12-04	15.620	16.350	15.360	15.500	15.500	12,554,820
2024-12-03	14.800	16.100	14.500	15.880	15.880	17,634,061
2024-12-02	14.910	15.180	14.720	14.910	14.910	6,595,840
2024-11-29	14.810	15.200	14.430	14.880	14.880	7,605,060
2024-11-28	14.900	15.510	14.720	14.770	14.770	8,052,640
2024-11-27	14.500	14.990	13.830	14.940	14.940	7,109,100
2024-11-26	15.060	15.600	14.450	14.500	14.500	8,830,980
2024-11-25	15.770	15.880	14.620	15.210	15.210	8,182,260
2024-11-22	15.600	16.270	15.330	15.390	15.390	14,801,930
2024-11-21	15.000	16.230	14.730	15.780	15.780	16,697,980
2024-11-20	14.630	15.140	14.410	14.990	14.990	8,330,360
2024-11-19	14.290	14.840	13.720	14.810	14.810	9,945,250
2024-11-18	16.120	16.280	13.890	14.420	14.420	15,564,340
2024-11-15	15.780	16.480	15.580	16.400	16.400	22,544,721
2024-11-14	15.660	15.990	15.220	15.710	15.710	12,948,660
2024-11-13	15.140	15.790	14.770	15.640	15.640	12,787,080
2024-11-12	15.600	15.840	14.990	15.150	15.150	12,305,890
2024-11-11	15.310	15.880	15.160	15.720	15.720	12,628,780
2024-11-08	16.010	16.240	15.320	15.440	15.440	16,973,619
2024-11-07	15.610	16.560	15.510	16.120	16.120	22,978,900
2024-11-06	14.380	16.800	14.380	15.790	15.790	30,066,760
2024-11-05	13.770	14.420	13.770	14.310	14.310	11,667,860
2024-11-04	12.980	13.770	12.980	13.770	13.770	9,439,140
2024-11-01	14.520	14.600	13.350	13.420	13.420	16,733,400
2024-10-31	14.430	15.330	14.100	14.800	14.800	18,120,100
2024-10-30	14.330	14.590	13.690	14.290	14.290	18,584,141
2024-10-29	16.110	16.330	14.800	14.850	14.850	32,171,520
2024-10-28	13.960	14.950	13.800	14.770	14.770	23,063,461
2024-10-25	13.680	14.090	13.650	13.780	13.780	11,177,300
2024-10-24	13.590	13.730	13.280	13.650	13.650	10,798,560

← NewerPage 8 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.