Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.000	28.110	27.390	28.050	27.496	1,649,826
2022-08-03	28.430	29.360	27.600	27.900	27.349	2,148,232
2022-08-02	29.000	29.600	28.200	28.450	27.889	1,746,942
2022-08-01	30.400	30.450	29.160	29.620	29.035	1,094,600
2022-07-29	29.900	30.480	29.870	29.990	29.398	935,550
2022-07-28	30.500	30.510	29.710	29.900	29.310	2,060,601
2022-07-27	29.980	30.460	29.800	30.190	29.594	1,905,100
2022-07-26	28.890	30.050	28.570	29.980	29.388	2,935,100
2022-07-25	28.900	29.190	28.140	28.890	28.320	1,641,580
2022-07-22	29.740	29.890	28.780	28.780	28.212	1,956,500
2022-07-21	29.730	30.090	28.770	29.740	29.153	2,194,800
2022-07-20	31.910	32.200	29.000	29.730	29.143	3,315,540
2022-07-19	32.770	33.230	31.670	32.040	31.408	1,705,840
2022-07-18	31.730	33.090	31.730	32.750	32.104	2,608,340
2022-07-15	31.760	32.090	31.300	31.670	31.045	1,133,230
2022-07-14	32.000	32.280	31.680	32.090	31.457	870,330
2022-07-13	32.270	32.580	31.700	32.050	31.417	1,045,070
2022-07-12	32.470	32.950	32.080	32.400	31.761	2,652,882
2022-07-11	31.490	32.500	31.000	32.210	31.574	1,980,470
2022-07-08	32.100	32.250	31.000	31.490	30.869	2,339,900
2022-07-07	31.220	32.780	31.000	32.310	31.672	4,644,083
2022-07-06	30.570	31.330	29.910	31.170	30.555	3,913,340
2022-07-05	29.760	30.830	29.600	30.530	29.927	2,330,140
2022-07-04	29.650	30.050	29.100	29.580	28.996	2,666,970
2022-07-01	27.650	29.780	27.370	29.750	29.163	4,040,720
2022-06-30	27.200	27.740	26.800	27.420	26.879	1,671,900
2022-06-29	27.960	28.150	26.960	26.960	26.428	2,049,175
2022-06-28	28.130	28.310	27.910	28.180	27.624	1,408,010
2022-06-27	28.250	28.580	27.680	28.020	27.467	2,040,300
2022-06-24	27.100	28.100	27.020	27.830	27.281	1,684,940
2022-06-23	26.130	27.300	26.130	27.160	26.624	1,805,940
2022-06-22	26.260	26.980	26.010	26.290	25.771	2,728,375
2022-06-21	27.200	27.870	26.560	26.640	26.114	1,593,600
2022-06-20	26.510	27.770	26.510	27.140	26.604	1,379,680
2022-06-17	26.500	26.790	26.210	26.490	25.967	1,419,580
2022-06-16	26.490	26.880	26.270	26.530	26.006	1,368,100
2022-06-15	26.700	27.070	26.220	26.490	25.967	1,531,340
2022-06-14	26.550	26.860	26.010	26.580	26.055	1,239,120
2022-06-13	27.680	27.680	26.160	26.560	26.036	2,290,940
2022-06-10	25.980	28.050	25.980	27.300	26.761	1,973,455
2022-06-09	26.660	27.350	26.040	26.040	25.526	1,383,515
2022-06-08	28.100	28.160	26.420	26.990	26.457	2,436,640
2022-06-07	28.990	28.990	27.510	27.950	27.398	1,409,520
2022-06-06	29.240	29.300	28.490	28.690	28.124	1,799,899
2022-06-02	28.080	29.390	28.080	29.100	28.526	2,299,824
2022-06-01	28.050	28.780	28.000	28.070	27.516	1,549,420
2022-05-31	27.730	28.250	27.730	28.140	27.291	1,597,000
2022-05-30	27.730	28.090	27.460	27.790	26.951	1,539,040
2022-05-27	28.230	28.230	27.460	27.650	26.815	1,389,080
2022-05-26	28.910	28.970	27.800	28.030	27.184	2,537,684
2022-05-25	27.900	29.050	27.690	28.920	28.047	1,878,000
2022-05-24	28.510	28.990	27.900	27.940	27.097	2,324,240
2022-05-23	26.850	28.190	26.840	28.190	27.339	2,856,043
2022-05-20	26.960	27.080	26.500	26.840	26.030	1,215,100
2022-05-19	26.860	27.280	26.200	26.910	26.098	4,269,447
2022-05-18	25.350	27.100	25.140	26.860	26.049	4,147,620
2022-05-17	25.000	25.220	24.750	25.140	24.381	1,314,420
2022-05-16	24.950	25.190	24.100	24.990	24.236	1,213,400
2022-05-13	24.440	24.960	24.440	24.860	24.110	933,860
2022-05-12	24.400	24.640	23.900	24.440	23.702	810,480

← NewerPage 18 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.