Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.690	15.060	14.660	14.940	14.940	2,153,740
2024-04-29	14.460	14.930	14.380	14.880	14.880	1,650,340
2024-04-26	14.130	14.470	14.000	14.390	14.390	1,578,580
2024-04-25	14.170	14.260	14.030	14.090	14.090	1,239,200
2024-04-24	13.640	14.350	13.640	14.150	14.150	1,845,200
2024-04-23	13.440	13.730	13.250	13.590	13.590	1,941,600
2024-04-22	13.000	13.530	12.840	13.270	13.270	2,101,688
2024-04-19	13.190	13.560	13.160	13.310	13.310	1,749,460
2024-04-18	13.630	13.870	13.150	13.510	13.510	2,529,840
2024-04-17	12.170	13.600	12.170	13.550	13.550	3,703,500
2024-04-16	13.850	13.990	12.770	12.770	12.770	2,416,800
2024-04-15	14.170	14.780	13.290	14.190	14.190	3,929,209
2024-04-12	14.830	14.910	14.300	14.320	14.320	1,925,900
2024-04-11	14.380	15.060	14.150	14.750	14.750	3,412,079
2024-04-10	14.980	14.980	14.180	14.400	14.400	2,825,460
2024-04-09	14.960	15.160	14.880	15.010	15.010	1,914,300
2024-04-08	15.450	15.700	14.930	14.990	14.990	2,713,120
2024-04-03	15.710	16.150	15.240	15.580	15.580	3,270,000
2024-04-02	15.640	15.880	15.450	15.660	15.660	2,161,260
2024-04-01	15.210	15.640	15.100	15.630	15.630	2,002,710
2024-03-29	14.880	15.140	14.800	15.110	15.110	1,028,300
2024-03-28	14.420	15.130	14.300	14.860	14.860	2,172,920
2024-03-27	15.190	15.200	14.400	14.470	14.470	1,997,400
2024-03-26	14.870	15.180	14.710	15.080	15.080	2,269,900
2024-03-25	15.450	15.500	14.850	14.880	14.880	2,663,500
2024-03-22	15.880	15.900	15.270	15.460	15.460	2,478,876
2024-03-21	15.620	15.940	15.470	15.900	15.900	2,582,600
2024-03-20	15.340	15.680	15.340	15.680	15.680	1,867,540
2024-03-19	15.470	15.540	15.130	15.330	15.330	2,158,340
2024-03-18	15.100	15.500	15.060	15.440	15.440	2,738,976
2024-03-15	14.670	14.840	14.520	14.820	14.820	2,167,600
2024-03-14	14.660	14.870	14.320	14.670	14.670	1,789,500
2024-03-13	14.970	14.970	14.550	14.740	14.740	2,177,300
2024-03-12	14.270	14.680	14.220	14.670	14.670	2,582,480
2024-03-11	13.950	14.250	13.890	14.250	14.250	1,699,710
2024-03-08	13.970	14.120	13.820	13.950	13.950	1,605,330
2024-03-07	14.170	14.350	13.860	13.950	13.950	2,494,579
2024-03-06	14.000	14.390	13.810	14.140	14.140	2,173,440
2024-03-05	13.890	14.140	13.500	13.930	13.930	2,880,300
2024-03-04	14.180	14.200	13.570	13.880	13.880	2,550,659
2024-03-01	14.300	14.350	13.650	13.890	13.890	2,995,200
2024-02-29	13.130	13.980	13.060	13.770	13.770	4,157,700
2024-02-28	14.850	15.120	13.380	13.400	13.400	6,108,500
2024-02-27	14.320	14.850	14.130	14.820	14.820	3,095,600
2024-02-26	14.250	14.700	14.050	14.400	14.400	4,000,299
2024-02-23	13.360	14.200	13.320	14.180	14.180	4,128,279
2024-02-22	12.680	13.360	12.600	13.360	13.360	3,701,800
2024-02-21	12.460	13.330	12.220	12.730	12.730	4,678,829
2024-02-20	12.320	12.730	11.820	12.670	12.670	4,053,870
2024-02-19	11.070	12.130	11.070	12.130	12.130	5,991,006
2024-02-08	9.970	11.230	9.220	11.030	11.030	6,790,600
2024-02-07	11.080	11.190	10.110	10.210	10.210	5,372,440
2024-02-06	10.500	11.950	10.500	11.200	11.200	5,557,600
2024-02-05	12.580	12.850	11.670	11.670	11.670	3,455,300
2024-02-02	13.740	14.020	12.500	12.970	12.970	2,848,140
2024-02-01	13.670	14.020	13.400	13.750	13.750	2,497,570
2024-01-31	14.410	14.800	13.780	13.870	13.870	2,738,860
2024-01-30	14.700	15.090	14.510	14.600	14.600	2,486,400
2024-01-29	15.260	15.360	14.800	14.800	14.800	2,899,100
2024-01-26	15.570	15.630	15.000	15.100	15.100	2,352,600

← NewerPage 11 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.