Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.240	16.680	16.040	16.580	16.253	2,701,000
2022-11-03	16.280	16.300	15.870	16.090	15.772	2,189,908
2022-11-02	15.960	16.220	15.680	16.030	15.714	2,309,140
2022-11-01	15.370	15.690	15.340	15.660	15.351	2,175,400
2022-10-31	14.700	15.500	14.700	15.330	15.027	2,675,808
2022-10-28	15.840	15.850	15.000	15.000	14.704	2,524,500
2022-10-27	16.100	16.440	15.860	16.000	15.684	2,677,056
2022-10-26	16.070	16.560	15.970	16.320	15.998	2,927,640
2022-10-25	16.000	16.350	15.540	16.070	15.753	2,629,973
2022-10-24	16.210	16.500	15.820	16.180	15.861	2,559,880
2022-10-21	16.600	16.700	16.170	16.210	15.890	2,813,412
2022-10-20	16.610	16.800	16.150	16.520	16.194	3,351,800
2022-10-19	16.980	17.000	16.660	16.770	16.439	2,237,760
2022-10-18	17.220	17.590	17.010	17.050	16.714	3,175,800
2022-10-17	17.100	17.380	17.020	17.210	16.870	2,748,160
2022-10-14	16.810	17.360	16.710	17.220	16.880	3,618,797
2022-10-13	16.910	17.040	16.570	16.750	16.419	2,830,040
2022-10-12	16.900	17.120	16.350	17.050	16.714	3,277,989
2022-10-11	16.960	17.300	16.560	17.020	16.684	3,265,860
2022-10-10	17.300	17.470	16.510	16.960	16.625	3,565,997
2022-09-30	18.440	18.530	17.140	17.240	16.900	5,092,767
2022-09-29	19.250	19.300	18.290	18.440	18.076	6,176,071
2022-09-28	19.600	20.980	19.440	19.440	19.056	6,283,364
2022-09-27	21.600	22.260	21.600	21.600	21.174	3,132,600
2022-09-26	26.550	26.550	24.000	24.000	23.526	3,398,922
2022-09-23	26.980	27.000	26.020	26.670	26.144	1,022,736
2022-09-22	27.210	27.210	26.630	26.980	26.448	717,480
2022-09-21	27.150	27.390	26.850	27.190	26.653	787,530
2022-09-20	27.440	27.490	27.000	27.150	26.614	834,947
2022-09-19	27.600	27.790	26.780	27.470	26.928	1,534,239
2022-09-16	28.390	28.730	27.790	27.970	27.418	1,471,400
2022-09-15	28.570	28.820	28.120	28.480	27.918	1,773,439
2022-09-14	28.500	28.790	27.800	28.660	28.094	2,314,720
2022-09-13	27.880	29.000	27.880	28.740	28.173	3,583,545
2022-09-09	27.200	28.440	26.880	27.880	27.330	2,233,638
2022-09-08	27.570	27.700	26.990	27.420	26.879	1,244,680
2022-09-07	28.400	28.400	27.260	27.500	26.957	2,197,623
2022-09-06	28.350	28.600	27.740	28.500	27.938	1,900,520
2022-09-05	28.680	28.980	27.900	28.160	27.604	1,364,000
2022-09-02	27.850	28.980	27.600	28.720	28.153	3,452,897
2022-09-01	27.920	28.100	27.310	27.850	27.300	1,132,200
2022-08-31	27.430	28.050	26.950	27.900	27.349	1,997,982
2022-08-30	28.660	28.660	27.220	27.430	26.889	2,525,905
2022-08-29	27.600	28.650	27.300	28.320	27.761	3,792,715
2022-08-26	27.320	27.940	27.300	27.540	26.996	1,926,839
2022-08-25	27.960	28.100	26.800	27.320	26.781	1,729,221
2022-08-24	28.160	28.300	27.400	27.700	27.153	1,352,066
2022-08-23	27.060	28.370	27.050	27.970	27.418	3,137,352
2022-08-22	28.010	28.010	26.400	27.060	26.526	2,916,570
2022-08-19	28.230	28.290	27.490	27.730	27.183	1,022,100
2022-08-18	28.280	28.430	28.010	28.230	27.673	985,480
2022-08-17	28.280	28.280	27.640	28.240	27.683	1,432,980
2022-08-16	28.430	28.580	28.010	28.250	27.692	1,085,560
2022-08-15	28.870	29.200	27.810	28.330	27.771	2,145,620
2022-08-12	29.250	29.340	28.220	28.900	28.330	1,590,560
2022-08-11	29.530	29.990	28.700	29.030	28.457	1,406,500
2022-08-10	30.070	30.250	29.400	29.500	28.918	1,267,750
2022-08-09	30.200	30.420	29.920	30.030	29.437	1,599,340
2022-08-08	29.200	30.440	29.200	30.200	29.604	2,743,840
2022-08-05	28.160	29.280	28.000	29.060	28.486	1,616,001

← NewerPage 17 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.