Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.200	15.470	15.010	15.440	15.440	3,413,900
2024-01-24	15.170	15.310	14.500	15.040	15.040	4,088,300
2024-01-23	14.850	15.300	14.850	15.010	15.010	3,667,130
2024-01-22	16.290	16.290	14.880	15.130	15.130	6,877,300
2024-01-19	16.000	16.550	15.980	16.170	16.170	5,233,300
2024-01-18	17.980	17.980	16.290	16.440	16.440	7,503,400
2024-01-17	18.560	18.580	18.080	18.100	18.100	1,832,100
2024-01-16	19.190	19.250	18.430	18.590	18.590	2,411,716
2024-01-15	18.820	19.390	18.710	19.150	19.150	3,339,260
2024-01-12	18.200	19.140	18.200	19.070	19.070	3,469,916
2024-01-11	18.000	18.620	18.000	18.540	18.540	2,914,100
2024-01-10	18.550	19.000	17.510	18.340	18.340	3,146,800
2024-01-09	18.680	18.930	18.510	18.740	18.740	2,477,200
2024-01-08	19.210	19.210	18.600	18.600	18.600	3,974,209
2024-01-05	19.620	19.780	19.240	19.320	19.320	5,112,700
2024-01-04	19.000	19.700	18.820	19.620	19.620	7,384,709
2024-01-03	18.500	19.200	18.380	19.060	19.060	6,647,330
2024-01-02	18.690	18.900	18.450	18.610	18.610	4,323,730
2023-12-29	18.600	18.830	18.270	18.730	18.730	5,709,950
2023-12-28	18.720	19.080	18.180	18.590	18.590	9,092,030
2023-12-27	19.370	19.450	18.300	18.800	18.800	9,841,920
2023-12-26	19.690	21.500	19.220	19.470	19.470	13,848,920
2023-12-25	18.090	19.950	18.090	19.950	19.950	8,660,276
2023-12-22	18.560	18.800	18.020	18.140	18.140	3,350,200
2023-12-21	17.840	18.370	17.490	18.330	18.330	4,703,969
2023-12-20	18.200	18.520	17.830	17.830	17.830	4,722,669
2023-12-19	18.740	18.800	18.050	18.160	18.160	7,239,600
2023-12-18	17.810	19.600	17.580	18.890	18.890	12,529,679
2023-12-15	18.440	18.440	18.440	18.440	18.440	910,400
2023-12-14	20.490	20.490	20.490	20.490	20.490	885,900
2023-12-13	25.680	26.130	22.770	22.770	22.770	4,961,900
2023-12-12	26.030	26.050	25.220	25.300	25.300	2,000,780
2023-12-11	26.010	26.300	25.390	25.690	25.690	3,135,876
2023-12-08	26.010	26.520	25.940	26.090	26.090	2,152,700
2023-12-07	26.980	27.020	25.960	26.030	26.030	3,152,440
2023-12-06	27.310	27.400	26.790	26.950	26.950	2,929,739
2023-12-05	27.280	27.700	27.140	27.310	27.310	3,927,000
2023-12-04	27.750	27.820	27.260	27.280	27.280	2,104,900
2023-12-01	27.920	28.090	27.100	27.820	27.820	3,669,420
2023-11-30	27.900	28.090	27.600	28.000	28.000	3,871,279
2023-11-29	28.100	28.500	27.690	27.900	27.900	4,251,400
2023-11-28	28.000	28.280	27.800	28.140	28.140	3,500,343
2023-11-27	27.840	28.110	27.500	28.000	28.000	3,104,235
2023-11-24	28.260	28.260	27.300	27.810	27.810	4,528,300
2023-11-23	27.230	28.210	27.090	28.160	28.160	6,908,775
2023-11-22	26.820	27.060	26.700	26.900	26.900	3,856,200
2023-11-21	27.270	27.300	26.630	26.820	26.820	3,176,600
2023-11-20	27.000	27.350	26.930	27.100	27.100	1,444,860
2023-11-17	27.070	27.500	26.820	27.050	27.050	2,932,980
2023-11-16	27.150	27.530	27.150	27.270	27.270	2,859,590
2023-11-15	26.450	27.380	26.450	27.160	27.160	3,300,480
2023-11-14	26.840	26.850	26.050	26.450	26.450	1,478,940
2023-11-13	27.320	27.720	25.600	26.850	26.850	5,100,800
2023-11-10	26.330	27.440	26.200	27.380	27.380	4,139,960
2023-11-09	26.090	26.560	26.060	26.300	26.300	2,449,760
2023-11-08	26.570	26.770	26.130	26.210	26.210	2,216,100
2023-11-07	26.480	26.980	26.200	26.670	26.670	3,650,820
2023-11-06	25.300	26.490	24.940	26.470	26.470	3,999,680
2023-11-03	25.100	25.380	25.010	25.280	25.280	1,753,100
2023-11-02	25.450	25.750	25.150	25.150	25.150	2,283,100

← NewerPage 12 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.