Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.460	10.610	10.240	10.390	10.390	1,337,576
2024-07-26	10.080	10.440	10.080	10.420	10.420	1,101,733
2024-07-25	9.880	10.170	9.810	10.070	10.070	1,051,900
2024-07-24	10.220	10.350	9.930	9.990	9.990	1,141,100
2024-07-23	10.450	10.550	10.220	10.260	10.260	948,100
2024-07-22	10.300	10.540	10.300	10.450	10.450	981,700
2024-07-19	10.340	10.590	10.240	10.450	10.450	1,502,100
2024-07-18	10.400	10.410	10.120	10.300	10.300	1,548,700
2024-07-17	10.680	10.890	10.400	10.420	10.420	1,574,300
2024-07-16	10.890	11.080	10.720	10.810	10.810	1,483,300
2024-07-15	11.360	11.460	10.880	11.030	11.030	1,398,580
2024-07-12	11.320	11.420	11.200	11.340	11.340	1,137,500
2024-07-11	11.260	11.390	11.100	11.360	11.360	1,364,500
2024-07-10	10.860	11.070	10.770	10.940	10.940	1,500,500
2024-07-09	10.550	10.850	10.370	10.840	10.840	1,245,800
2024-07-08	10.980	10.980	10.560	10.590	10.590	1,085,600
2024-07-05	10.920	10.920	10.920	10.920	10.920	0
2024-07-04	11.280	11.430	10.900	10.920	10.920	1,587,200
2024-07-03	11.330	11.580	11.240	11.260	11.260	978,900
2024-07-02	11.440	11.590	11.380	11.460	11.460	1,030,240
2024-07-01	11.350	11.490	11.010	11.450	11.450	1,807,830
2024-06-28	11.460	11.560	11.170	11.260	11.260	1,821,886
2024-06-27	11.930	11.930	11.280	11.280	11.280	2,028,430
2024-06-26	11.120	11.730	11.120	11.680	11.680	1,349,500
2024-06-25	11.210	11.660	11.200	11.420	11.420	2,076,970
2024-06-24	11.790	11.790	11.150	11.210	11.210	1,887,500
2024-06-21	11.800	11.950	11.560	11.820	11.820	1,261,600
2024-06-20	12.100	12.160	11.720	11.780	11.780	1,516,990
2024-06-19	12.360	12.510	12.160	12.190	12.190	1,261,920
2024-06-18	11.830	12.330	11.720	12.250	12.250	1,999,800
2024-06-17	11.650	12.360	11.650	11.930	11.930	2,511,030
2024-06-14	12.110	12.210	11.830	11.950	11.950	1,756,400
2024-06-13	12.090	12.290	11.910	12.160	12.160	1,476,100
2024-06-12	11.950	12.180	11.910	12.080	12.080	1,323,400
2024-06-11	11.840	12.080	11.490	11.990	11.990	2,104,000
2024-06-07	11.360	11.820	11.360	11.810	11.810	2,342,380
2024-06-06	12.130	12.200	11.150	11.310	11.310	2,756,356
2024-06-05	12.480	12.480	12.060	12.100	12.100	1,705,330
2024-06-04	12.710	12.850	12.300	12.460	12.460	1,983,200
2024-06-03	13.470	13.500	12.720	12.870	12.870	1,889,200
2024-05-31	13.380	13.520	13.250	13.470	13.470	1,042,994
2024-05-30	13.270	13.830	13.260	13.380	13.380	1,447,056
2024-05-29	13.120	13.400	12.990	13.360	13.360	1,180,520
2024-05-28	13.260	13.390	13.000	13.100	13.100	1,282,700
2024-05-27	13.400	13.510	13.000	13.390	13.390	1,376,100
2024-05-24	13.530	13.690	13.300	13.310	13.310	1,006,600
2024-05-23	14.140	14.150	13.460	13.550	13.550	1,523,956
2024-05-22	13.960	14.240	13.900	13.950	13.950	1,198,476
2024-05-21	14.290	14.320	13.960	14.070	14.070	1,225,740
2024-05-20	14.230	14.620	14.230	14.330	14.330	1,239,240
2024-05-17	14.270	14.580	14.190	14.360	14.360	1,364,100
2024-05-16	14.230	14.490	14.220	14.360	14.360	1,112,300
2024-05-15	14.280	14.520	14.250	14.250	14.250	1,346,026
2024-05-14	14.290	14.670	14.290	14.490	14.490	1,650,946
2024-05-13	14.550	14.550	14.100	14.250	14.250	1,436,506
2024-05-10	14.880	15.000	14.540	14.560	14.560	1,350,500
2024-05-09	15.220	15.490	15.120	15.180	15.180	1,570,000
2024-05-08	15.370	15.520	15.210	15.230	15.230	1,773,515
2024-05-07	15.300	15.710	15.110	15.340	15.340	2,022,400
2024-05-06	15.090	15.370	14.870	15.320	15.320	2,062,670

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	0.3000 CNY
2022-06-01	0.3000 CNY
2021-07-13	0.3000 CNY
2020-05-11	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.