Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.450	18.820	18.360	18.490	18.125	2,021,840
2023-02-03	18.660	18.780	18.330	18.450	18.086	1,655,500
2023-02-02	18.890	18.940	18.600	18.710	18.341	1,853,072
2023-02-01	18.320	18.930	18.200	18.880	18.507	2,925,033
2023-01-31	18.610	18.610	18.120	18.330	17.968	2,319,704
2023-01-30	18.460	18.840	18.390	18.610	18.243	2,875,568
2023-01-20	18.090	18.430	17.910	18.260	17.900	1,878,300
2023-01-19	18.160	18.170	17.850	17.920	17.566	1,323,072
2023-01-18	18.040	18.360	17.870	18.060	17.704	1,274,000
2023-01-17	18.410	18.450	18.000	18.040	17.684	1,947,900
2023-01-16	18.390	18.500	18.060	18.450	18.086	2,406,800
2023-01-13	18.340	19.250	18.320	18.420	18.056	3,343,720
2023-01-12	19.180	19.420	18.030	18.420	18.056	5,179,972
2023-01-11	19.700	19.890	19.140	19.330	18.949	3,097,752
2023-01-10	18.950	19.880	18.540	19.690	19.301	5,899,012
2023-01-09	18.480	19.520	18.250	19.080	18.703	4,946,256
2023-01-06	18.000	18.830	17.960	18.180	17.821	3,063,000
2023-01-05	17.900	18.150	17.730	18.050	17.694	1,643,331
2023-01-04	18.250	18.250	17.710	17.870	17.517	1,942,400
2023-01-03	17.900	18.300	17.810	18.250	17.890	1,987,324
2022-12-30	18.100	18.690	17.800	18.040	17.684	1,917,800
2022-12-29	18.500	18.500	17.910	17.980	17.625	1,987,520
2022-12-28	19.030	19.050	18.210	18.310	17.949	2,376,100
2022-12-27	19.430	19.450	18.590	19.020	18.645	3,088,596
2022-12-26	18.190	19.650	18.110	19.390	19.007	5,460,592
2022-12-23	18.680	18.970	17.700	18.000	17.645	4,239,353
2022-12-22	19.590	19.790	18.810	19.000	18.625	3,400,640
2022-12-21	20.280	20.280	19.720	19.750	19.360	3,726,840
2022-12-20	19.620	20.500	19.200	20.330	19.929	5,306,959
2022-12-19	19.900	20.500	19.400	19.800	19.409	3,228,808
2022-12-16	20.650	20.650	19.810	20.010	19.615	4,928,200
2022-12-15	20.020	20.960	19.800	20.710	20.301	6,975,453
2022-12-14	19.950	20.580	19.950	20.020	19.625	3,228,120
2022-12-13	20.380	20.880	19.900	20.430	20.027	4,638,920
2022-12-12	20.170	21.220	19.690	20.410	20.007	6,171,015
2022-12-09	20.500	20.860	20.100	20.370	19.968	7,027,353
2022-12-08	20.070	21.600	19.470	21.100	20.684	11,885,143
2022-12-07	19.150	20.630	18.810	20.070	19.674	10,927,360
2022-12-06	19.700	19.730	18.880	19.130	18.752	9,875,856
2022-12-05	19.700	20.900	19.240	20.100	19.703	12,410,640
2022-12-02	19.670	21.990	19.220	20.370	19.968	18,061,069
2022-12-01	20.000	20.190	18.750	20.190	19.792	17,194,219
2022-11-30	16.730	18.350	16.560	18.350	17.988	5,023,316
2022-11-29	16.460	16.730	16.330	16.680	16.351	1,913,688
2022-11-28	16.170	16.460	15.920	16.400	16.076	1,781,340
2022-11-25	16.700	16.760	16.190	16.210	15.890	2,720,725
2022-11-24	16.470	16.930	16.330	16.680	16.351	2,553,800
2022-11-23	16.500	16.530	16.040	16.470	16.145	1,726,000
2022-11-22	16.550	16.750	16.350	16.420	16.096	1,471,988
2022-11-21	16.400	16.640	16.140	16.590	16.263	1,409,940
2022-11-18	16.730	16.950	16.300	16.360	16.037	1,615,830
2022-11-17	16.860	16.860	16.420	16.710	16.380	1,861,700
2022-11-16	16.900	16.950	16.560	16.830	16.498	2,156,540
2022-11-15	16.120	16.790	16.010	16.720	16.390	2,776,308
2022-11-14	16.350	16.730	15.950	16.090	15.772	3,272,900
2022-11-11	16.610	16.860	16.360	16.390	16.067	2,954,000
2022-11-10	16.390	16.500	16.190	16.360	16.037	1,991,517
2022-11-09	16.590	16.660	16.320	16.390	16.067	1,583,540
2022-11-08	16.700	16.700	16.300	16.550	16.223	1,523,400
2022-11-07	16.890	16.890	16.420	16.560	16.233	1,930,949

← NewerPage 16 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.