Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.200	25.520	24.970	25.440	25.440	3,977,100
2023-10-31	26.150	26.510	24.900	25.020	25.020	6,206,700
2023-10-30	27.210	27.300	24.600	26.350	26.350	6,822,804
2023-10-27	25.920	27.130	25.920	27.070	27.070	5,820,940
2023-10-26	26.300	26.390	25.710	25.920	25.920	4,296,915
2023-10-25	25.400	26.450	25.180	26.290	26.290	5,205,540
2023-10-24	24.220	25.420	23.980	25.260	25.260	7,149,468
2023-10-23	23.430	24.530	23.430	24.260	24.260	6,184,400
2023-10-20	23.580	23.600	23.250	23.410	23.410	2,567,261
2023-10-19	23.580	23.970	23.190	23.390	23.390	3,380,550
2023-10-18	24.010	24.130	23.500	23.610	23.610	7,512,361
2023-10-17	23.770	24.290	23.200	24.150	24.150	8,455,640
2023-10-16	23.210	24.390	23.110	23.690	23.690	5,985,540
2023-10-13	22.920	23.360	22.870	23.210	23.210	2,949,300
2023-10-12	22.890	23.060	22.850	22.950	22.950	1,898,584
2023-10-11	22.900	23.200	22.720	22.950	22.950	3,242,340
2023-10-10	23.310	23.590	22.870	22.930	22.930	2,937,796
2023-10-09	23.390	23.830	23.250	23.430	23.430	2,751,160
2023-09-28	22.900	23.600	22.900	23.400	23.400	2,851,600
2023-09-27	22.900	23.300	22.760	23.050	23.050	4,438,220
2023-09-26	23.380	23.580	23.010	23.050	23.050	3,583,073
2023-09-25	23.120	23.900	23.120	23.300	23.300	4,527,420
2023-09-22	22.940	23.250	22.360	23.110	23.110	6,042,866
2023-09-21	24.150	24.150	21.740	23.010	23.010	10,682,164
2023-09-20	24.700	25.010	24.000	24.150	24.150	7,011,840
2023-09-19	24.300	24.950	24.300	24.720	24.720	4,894,760
2023-09-18	23.700	24.770	23.300	24.700	24.700	6,989,921
2023-09-15	23.310	23.940	22.600	23.770	23.770	7,375,461
2023-09-14	24.500	24.570	23.010	23.420	23.420	9,759,515
2023-09-13	22.900	25.270	22.620	25.000	25.000	9,650,670
2023-09-12	22.300	23.000	22.000	23.000	23.000	4,791,376
2023-09-11	21.590	22.340	21.330	22.250	22.250	4,726,220
2023-09-08	21.210	22.000	21.100	21.590	21.590	7,475,288
2023-09-07	21.150	21.640	20.940	21.440	21.440	8,604,956
2023-09-06	19.860	21.210	19.680	21.020	21.020	6,718,836
2023-09-05	20.010	20.350	19.630	19.760	19.760	4,593,540
2023-09-04	19.480	20.380	19.310	20.060	20.060	6,142,080
2023-09-01	18.880	19.390	18.780	19.240	19.240	4,173,000
2023-08-31	18.900	19.250	18.680	19.000	19.000	3,295,320
2023-08-30	18.640	19.040	18.490	19.000	19.000	6,896,400
2023-08-29	18.540	18.870	18.090	18.660	18.660	6,286,952
2023-08-28	19.500	19.600	18.520	18.730	18.730	5,491,189
2023-08-25	18.600	18.800	18.070	18.620	18.620	5,633,200
2023-08-24	18.590	19.240	18.410	18.860	18.860	10,511,340
2023-08-23	17.840	18.680	17.580	18.490	18.490	7,461,572
2023-08-22	17.990	18.030	17.450	17.870	17.870	3,870,260
2023-08-21	17.670	18.480	17.470	17.860	17.860	7,606,792
2023-08-18	17.510	17.780	17.200	17.750	17.750	6,452,268
2023-08-17	16.550	17.890	16.460	17.720	17.720	9,659,113
2023-08-16	16.350	16.780	16.050	16.500	16.500	2,176,860
2023-08-15	17.000	17.020	16.330	16.430	16.430	3,250,900
2023-08-14	16.830	17.200	16.430	17.080	17.080	3,122,666
2023-08-11	17.030	17.250	16.700	16.850	16.850	4,105,453
2023-08-10	16.920	17.190	16.700	17.030	17.030	3,685,400
2023-08-09	16.700	17.050	16.400	16.930	16.930	5,800,440
2023-08-08	16.980	17.180	16.470	16.670	16.670	6,007,360
2023-08-07	15.860	17.090	15.750	17.010	17.010	5,347,320
2023-08-04	15.830	16.080	15.780	15.860	15.860	965,200
2023-08-03	16.100	16.100	15.670	15.790	15.790	1,095,900
2023-08-02	15.900	16.050	15.630	16.020	16.020	1,274,500

← NewerPage 13 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.