Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.250	15.250	14.840	14.900	14.606	1,274,700
2023-05-04	15.000	15.350	14.830	15.140	14.841	1,711,000
2023-04-28	14.230	15.100	14.230	15.000	14.704	1,772,700
2023-04-27	14.040	14.350	13.900	14.230	13.949	1,568,040
2023-04-26	13.690	14.130	13.540	14.040	13.763	1,891,868
2023-04-25	14.500	14.620	13.450	13.690	13.420	3,769,972
2023-04-24	14.830	14.960	14.390	14.510	14.224	1,388,340
2023-04-21	15.370	15.400	14.780	14.830	14.537	1,082,600
2023-04-20	15.220	15.490	14.920	15.380	15.076	1,946,980
2023-04-19	15.610	15.610	15.180	15.210	14.910	1,151,560
2023-04-18	15.590	15.780	15.510	15.600	15.292	991,940
2023-04-17	15.680	15.830	15.670	15.700	15.390	671,840
2023-04-14	15.720	15.950	15.640	15.790	15.478	1,389,040
2023-04-13	15.900	15.940	15.670	15.720	15.410	793,900
2023-04-12	16.050	16.050	15.680	15.950	15.635	1,243,100
2023-04-11	16.150	16.180	15.540	16.010	15.694	1,974,192
2023-04-10	16.490	16.620	16.080	16.150	15.831	1,468,300
2023-04-07	16.550	16.640	16.510	16.560	16.233	794,748
2023-04-06	16.400	16.690	16.300	16.530	16.204	1,364,992
2023-04-04	16.700	16.700	16.410	16.530	16.204	2,498,484
2023-04-03	17.500	17.530	16.640	16.800	16.468	4,845,496
2023-03-31	17.420	17.750	17.200	17.590	17.243	5,696,527
2023-03-30	17.270	17.340	16.950	17.340	16.998	1,201,120
2023-03-29	17.110	17.430	16.970	17.260	16.919	2,423,700
2023-03-28	17.750	17.820	17.030	17.240	16.900	5,136,192
2023-03-27	16.850	18.350	16.750	17.770	17.419	7,281,322
2023-03-24	16.800	16.980	16.700	16.840	16.508	891,873
2023-03-23	17.050	17.110	16.850	16.900	16.566	2,098,580
2023-03-22	17.380	17.580	17.050	17.200	16.861	1,168,477
2023-03-21	17.340	17.400	17.010	17.380	17.037	1,285,780
2023-03-20	17.320	17.590	17.180	17.350	17.008	1,713,500
2023-03-17	17.050	17.600	17.050	17.180	16.841	1,772,900
2023-03-16	16.970	17.400	16.770	17.050	16.714	1,571,868
2023-03-15	16.870	17.090	16.810	16.990	16.655	1,180,500
2023-03-14	16.690	16.900	16.420	16.890	16.557	1,396,900
2023-03-13	16.840	16.950	16.600	16.690	16.361	1,153,700
2023-03-10	17.000	17.200	16.720	16.900	16.566	1,776,680
2023-03-09	17.300	17.400	16.900	17.010	16.674	2,060,112
2023-03-08	16.420	17.800	16.420	17.270	16.929	3,105,392
2023-03-07	17.040	17.100	16.410	16.420	16.096	2,188,925
2023-03-06	17.230	17.280	16.970	17.090	16.753	2,036,928
2023-03-03	17.450	17.540	17.100	17.210	16.870	1,582,492
2023-03-02	17.810	17.810	17.450	17.450	17.106	1,758,200
2023-03-01	17.800	17.930	17.680	17.810	17.459	1,455,676
2023-02-28	17.750	17.880	17.410	17.810	17.459	2,658,385
2023-02-27	17.960	17.960	17.600	17.790	17.439	1,941,600
2023-02-24	18.510	18.600	17.940	18.010	17.655	2,167,300
2023-02-23	18.580	18.690	18.410	18.530	18.164	1,742,856
2023-02-22	18.360	18.840	17.470	18.490	18.125	2,686,184
2023-02-21	17.910	18.720	17.860	18.470	18.106	4,039,304
2023-02-20	17.860	18.050	17.420	18.020	17.664	3,215,548
2023-02-17	18.100	18.280	17.750	17.830	17.478	4,116,036
2023-02-16	19.120	19.170	18.280	18.280	17.919	4,949,484
2023-02-15	19.370	19.400	18.960	19.080	18.703	6,790,238
2023-02-14	18.420	20.090	18.330	19.520	19.135	11,367,078
2023-02-13	18.300	18.360	18.120	18.260	17.900	1,782,800
2023-02-10	18.870	18.900	18.140	18.220	17.860	3,079,500
2023-02-09	18.660	19.150	18.560	18.890	18.517	2,908,332
2023-02-08	18.840	19.050	18.630	18.730	18.360	1,994,300
2023-02-07	18.600	18.940	18.500	18.820	18.449	2,612,300

← NewerPage 15 of 21 · 1,212 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.