Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.290	16.360	15.970	16.000	16.000	1,354,000
2023-07-31	16.310	16.600	16.210	16.290	16.290	1,517,300
2023-07-28	16.120	16.520	15.920	16.250	16.250	1,481,700
2023-07-27	16.280	16.470	16.180	16.270	16.270	1,202,800
2023-07-26	16.550	16.730	16.130	16.180	16.180	1,121,000
2023-07-25	16.380	16.900	16.300	16.590	16.590	2,348,900
2023-07-24	16.330	16.430	16.060	16.380	16.380	2,050,330
2023-07-21	16.310	16.400	16.150	16.230	16.230	1,484,230
2023-07-20	16.620	16.660	16.210	16.230	16.230	1,188,400
2023-07-19	16.710	16.720	16.380	16.500	16.500	1,295,700
2023-07-18	16.420	16.740	16.230	16.650	16.650	1,506,620
2023-07-17	16.220	16.420	16.050	16.410	16.410	1,409,856
2023-07-14	16.460	16.550	16.010	16.280	16.280	1,228,500
2023-07-13	16.600	16.690	16.300	16.360	16.360	1,470,456
2023-07-12	16.530	16.860	16.500	16.620	16.620	1,938,900
2023-07-11	16.290	16.590	16.110	16.530	16.530	1,636,060
2023-07-10	16.370	16.540	16.100	16.180	16.180	1,120,100
2023-07-07	16.390	16.670	16.260	16.300	16.300	1,860,900
2023-07-06	16.190	16.430	15.900	16.370	16.370	2,807,780
2023-07-05	16.480	16.730	16.110	16.150	16.150	2,778,728
2023-07-04	15.980	16.430	15.860	16.430	16.430	2,991,488
2023-07-03	15.800	16.080	15.800	15.860	15.860	1,296,140
2023-06-30	15.820	15.860	15.590	15.780	15.780	1,204,500
2023-06-29	15.610	15.880	15.490	15.690	15.690	1,305,300
2023-06-28	15.520	15.630	15.130	15.610	15.610	1,621,800
2023-06-27	15.500	15.690	15.360	15.520	15.520	1,392,500
2023-06-26	15.450	15.790	15.310	15.350	15.350	1,383,940
2023-06-21	15.460	15.750	15.360	15.450	15.450	1,289,641
2023-06-20	15.450	15.640	15.290	15.530	15.530	1,677,296
2023-06-19	15.300	15.580	15.230	15.260	15.260	1,219,900
2023-06-16	15.350	15.360	15.190	15.190	15.190	1,208,476
2023-06-15	15.180	15.340	15.050	15.230	15.230	2,220,620
2023-06-14	15.300	15.310	15.040	15.180	15.180	1,135,000
2023-06-13	15.060	15.280	14.990	15.220	15.220	1,686,340
2023-06-12	14.470	15.110	14.390	15.090	15.090	2,085,680
2023-06-09	14.160	14.520	14.160	14.460	14.460	1,056,700
2023-06-08	14.410	14.450	14.160	14.200	14.200	971,960
2023-06-07	14.560	14.850	14.340	14.420	14.420	2,989,200
2023-06-06	15.090	15.090	14.560	14.560	14.560	978,800
2023-06-05	14.900	15.150	14.620	15.030	15.030	1,200,300
2023-06-02	14.770	14.920	14.660	14.830	14.830	761,580
2023-06-01	14.910	15.010	14.650	14.660	14.660	879,180
2023-05-31	15.040	15.040	14.790	14.910	14.910	707,800
2023-05-30	14.800	15.190	14.800	14.930	14.930	808,700
2023-05-29	15.150	15.150	14.810	14.850	14.850	1,119,800
2023-05-26	14.990	15.160	14.660	15.090	15.090	964,640
2023-05-25	14.960	14.990	14.730	14.920	14.920	813,000
2023-05-24	15.200	15.200	14.790	14.950	14.950	579,500
2023-05-23	15.090	15.160	14.960	15.050	15.050	557,200
2023-05-22	15.220	15.240	14.960	15.100	15.100	778,408
2023-05-19	14.780	15.200	14.750	15.150	15.150	1,245,196
2023-05-18	15.000	15.050	14.550	14.780	14.780	1,763,793
2023-05-17	15.150	15.300	15.030	15.200	14.900	802,700
2023-05-16	15.450	15.640	15.090	15.110	14.812	1,059,300
2023-05-15	14.910	15.670	14.860	15.440	15.135	2,628,640
2023-05-12	15.030	15.180	14.840	14.950	14.655	751,000
2023-05-11	14.960	15.050	14.700	14.990	14.694	842,880
2023-05-10	14.630	14.950	14.570	14.820	14.528	1,503,780
2023-05-09	14.690	14.900	14.510	14.630	14.341	1,048,360
2023-05-08	14.940	15.020	14.570	14.820	14.528	1,079,840

← NewerPage 14 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.