Xinjiang Sailing Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 13.700 | 14.250 | 13.580 | 13.760 | 13.760 | 15,073,070 |
| 2024-10-22 | 14.760 | 14.760 | 13.300 | 13.740 | 13.740 | 23,673,869 |
| 2024-10-21 | 14.560 | 15.180 | 14.350 | 14.890 | 14.890 | 27,576,170 |
| 2024-10-18 | 14.110 | 15.490 | 13.710 | 14.720 | 14.720 | 34,353,039 |
| 2024-10-17 | 15.000 | 15.590 | 14.290 | 14.830 | 14.830 | 38,231,398 |
| 2024-10-16 | 14.330 | 17.220 | 14.150 | 15.600 | 15.600 | 48,083,633 |
| 2024-10-15 | 15.200 | 16.830 | 14.100 | 14.430 | 14.430 | 48,407,602 |
| 2024-10-14 | 12.850 | 15.120 | 12.630 | 15.120 | 15.120 | 28,116,260 |
| 2024-10-11 | 12.200 | 13.400 | 12.160 | 12.600 | 12.600 | 21,363,580 |
| 2024-10-10 | 11.980 | 12.750 | 11.500 | 12.440 | 12.440 | 19,359,570 |
| 2024-10-09 | 13.700 | 13.730 | 11.980 | 12.010 | 12.010 | 22,867,330 |
| 2024-10-08 | 13.980 | 14.030 | 11.900 | 14.030 | 14.030 | 30,299,119 |
| 2024-09-30 | 10.430 | 11.810 | 10.120 | 11.690 | 11.690 | 24,133,490 |
| 2024-09-27 | 9.450 | 10.270 | 9.450 | 9.930 | 9.930 | 19,173,660 |
| 2024-09-26 | 9.380 | 9.490 | 9.230 | 9.450 | 9.450 | 15,044,960 |
| 2024-09-25 | 9.200 | 9.600 | 9.200 | 9.470 | 9.470 | 21,565,760 |
| 2024-09-24 | 9.020 | 9.580 | 8.870 | 9.340 | 9.340 | 22,874,920 |
| 2024-09-23 | 9.000 | 9.460 | 8.830 | 9.120 | 9.120 | 23,581,471 |
| 2024-09-20 | 8.590 | 9.130 | 8.590 | 9.000 | 9.000 | 22,942,100 |
| 2024-09-19 | 8.360 | 8.630 | 8.270 | 8.570 | 8.570 | 9,686,380 |
| 2024-09-18 | 8.410 | 8.630 | 8.190 | 8.310 | 8.310 | 9,171,810 |
| 2024-09-13 | 8.610 | 8.770 | 8.410 | 8.500 | 8.500 | 12,894,740 |
| 2024-09-12 | 8.360 | 8.780 | 8.340 | 8.650 | 8.650 | 18,228,250 |
| 2024-09-11 | 8.530 | 8.560 | 8.260 | 8.310 | 8.310 | 8,422,280 |
| 2024-09-10 | 8.050 | 8.540 | 8.030 | 8.510 | 8.510 | 14,175,220 |
| 2024-09-09 | 8.390 | 8.400 | 8.010 | 8.060 | 8.060 | 13,002,800 |
| 2024-09-06 | 8.520 | 8.820 | 8.430 | 8.570 | 8.570 | 15,096,650 |
| 2024-09-05 | 8.570 | 8.720 | 8.430 | 8.570 | 8.570 | 12,766,840 |
| 2024-09-04 | 8.600 | 8.670 | 8.340 | 8.430 | 8.430 | 13,535,750 |
| 2024-09-03 | 8.800 | 9.020 | 8.450 | 8.770 | 8.770 | 20,815,510 |
| 2024-09-02 | 8.500 | 8.850 | 8.440 | 8.800 | 8.800 | 25,738,891 |
| 2024-08-30 | 8.310 | 8.860 | 8.310 | 8.700 | 8.700 | 28,976,221 |
| 2024-08-29 | 8.290 | 8.600 | 8.120 | 8.500 | 8.500 | 28,620,381 |
| 2024-08-28 | 8.670 | 8.810 | 8.130 | 8.360 | 8.360 | 38,057,762 |
| 2024-08-27 | 9.120 | 9.800 | 8.880 | 9.080 | 9.080 | 51,178,633 |
| 2024-08-26 | 9.910 | 11.020 | 9.900 | 10.350 | 10.350 | 64,290,059 |
| 2024-08-23 | 7.700 | 9.180 | 7.660 | 9.180 | 9.180 | 29,022,580 |
| 2024-08-22 | 7.920 | 8.050 | 7.620 | 7.650 | 7.650 | 3,202,500 |
| 2024-08-21 | 7.830 | 8.060 | 7.760 | 7.920 | 7.920 | 2,479,000 |
| 2024-08-20 | 8.030 | 8.070 | 7.810 | 7.880 | 7.880 | 2,693,700 |
| 2024-08-19 | 7.960 | 8.130 | 7.850 | 8.030 | 8.030 | 3,828,300 |
| 2024-08-16 | 7.980 | 8.170 | 7.940 | 7.960 | 7.960 | 4,802,200 |
| 2024-08-15 | 7.790 | 8.020 | 7.600 | 7.940 | 7.940 | 5,081,800 |
| 2024-08-14 | 7.680 | 7.860 | 7.530 | 7.810 | 7.810 | 4,828,900 |
| 2024-08-13 | 7.490 | 7.580 | 7.370 | 7.550 | 7.550 | 2,267,300 |
| 2024-08-12 | 7.640 | 7.640 | 7.400 | 7.460 | 7.460 | 2,511,740 |
| 2024-08-09 | 7.710 | 7.770 | 7.620 | 7.660 | 7.660 | 2,049,900 |
| 2024-08-08 | 7.800 | 7.800 | 7.450 | 7.640 | 7.640 | 3,424,100 |
| 2024-08-07 | 7.760 | 7.890 | 7.670 | 7.800 | 7.800 | 3,001,100 |
| 2024-08-06 | 7.610 | 7.720 | 7.480 | 7.670 | 7.670 | 3,078,200 |
| 2024-08-05 | 7.730 | 7.930 | 7.440 | 7.440 | 7.440 | 4,935,687 |
| 2024-08-02 | 7.980 | 8.080 | 7.840 | 7.850 | 7.850 | 4,325,800 |
| 2024-08-01 | 8.120 | 8.190 | 8.050 | 8.090 | 8.090 | 5,078,600 |
| 2024-07-31 | 7.930 | 8.200 | 7.920 | 8.150 | 8.150 | 8,586,807 |
| 2024-07-30 | 7.800 | 8.280 | 7.740 | 8.080 | 8.080 | 11,261,500 |
| 2024-07-29 | 7.700 | 7.850 | 7.550 | 7.800 | 7.800 | 4,515,500 |
| 2024-07-26 | 7.600 | 7.750 | 7.570 | 7.650 | 7.650 | 3,889,500 |
| 2024-07-25 | 7.560 | 7.680 | 7.410 | 7.610 | 7.610 | 5,300,800 |
| 2024-07-24 | 7.470 | 7.980 | 7.440 | 7.750 | 7.750 | 8,609,861 |
| 2024-07-23 | 7.700 | 7.730 | 7.500 | 7.530 | 7.530 | 5,595,900 |
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.