See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 603949.SHG stock page

Xuelong Group Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1124.65024.80024.40024.42023.683794,160
2022-05-1024.68025.03024.43024.65023.906813,020
2022-05-0924.20024.96023.85024.68023.935920,552
2022-05-0623.97024.26023.38024.14023.411982,720
2022-05-0524.00024.50023.71024.05023.3241,480,900
2022-04-2923.80024.05023.51023.85023.1301,725,100
2022-04-2824.70024.81023.40023.79023.0722,607,485
2022-04-2723.81024.98023.13024.88024.1292,743,700
2022-04-2624.29024.68023.70023.81023.0911,510,680
2022-04-2525.70025.70023.09024.80024.0513,180,200
2022-04-2224.95025.98024.00025.66024.8852,492,440
2022-04-2125.61025.90023.81024.90024.1482,540,201
2022-04-2026.43026.60025.53025.84025.0601,791,480
2022-04-1927.18027.22026.50026.58025.7781,128,300
2022-04-1826.88026.97026.42026.81026.0011,160,380
2022-04-1526.43026.75026.03026.55025.7491,181,520
2022-04-1426.34026.80026.34026.48025.6811,643,740
2022-04-1326.07026.40025.50026.29025.4961,646,100
2022-04-1226.32026.48025.35026.07025.283945,100
2022-04-1126.87027.40026.00026.06025.2732,380,940
2022-04-0825.60026.76025.22026.74025.9332,850,960
2022-04-0726.00026.32025.30025.49024.721817,600
2022-04-0625.74026.25025.50026.04025.254771,383
2022-04-0126.00026.15025.80025.99025.2051,078,380
2022-03-3126.09026.14025.70026.00025.2151,194,540
2022-03-3026.00026.36025.50026.08025.2931,565,380
2022-03-2926.26026.26025.60025.85025.070864,360
2022-03-2826.18026.47025.85026.10025.3121,184,920
2022-03-2526.80027.00026.11026.39025.5932,141,380
2022-03-2426.80027.00026.30026.80025.9911,765,000
2022-03-2326.31026.78026.10026.65025.8461,860,100
2022-03-2225.78026.43025.00026.35025.5553,071,680
2022-03-2125.99026.18025.62025.68024.9051,120,800
2022-03-1825.80026.04025.14025.99025.2051,799,152
2022-03-1726.09026.58025.80025.88025.0993,282,769
2022-03-1625.25026.29024.68026.09025.3023,973,090
2022-03-1525.05025.21023.61024.86024.1104,805,280
2022-03-1425.41025.45024.41024.60023.8571,674,600
2022-03-1125.56025.69024.83025.46024.6912,303,370
2022-03-1025.91026.07025.36025.49024.7212,144,100
2022-03-0925.68025.72024.10025.55024.7793,224,190
2022-03-0826.73026.78025.07025.55024.7791,852,040
2022-03-0726.88027.19026.18026.45025.6521,611,150
2022-03-0426.74027.80026.61026.81026.0012,773,360
2022-03-0325.59026.99025.19026.74025.9332,961,979
2022-03-0225.88025.88025.30025.50024.7301,059,380
2022-03-0125.69025.75025.31025.59024.8181,187,960
2022-02-2825.17025.84025.17025.64024.8661,234,760
2022-02-2525.91026.29025.40025.72024.9442,234,140
2022-02-2426.06026.65025.18025.75024.9733,269,815
2022-02-2325.56026.50025.56026.25025.4582,318,000
2022-02-2225.62025.84025.09025.35024.5851,669,080
2022-02-2125.29025.94025.27025.68024.9052,044,720
2022-02-1825.07025.69024.85025.30024.5361,851,760
2022-02-1724.47025.37024.10025.06024.3043,095,119
2022-02-1623.23025.55022.67024.56023.8193,926,520
2022-02-1523.40023.40023.02023.23022.5291,249,100
2022-02-1423.45023.66023.06023.45022.7421,525,840
2022-02-1123.38023.74022.96023.45022.7422,700,680
2022-02-1023.35023.40022.70023.36022.6551,479,000
← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-180.3000 CNY
2022-06-010.3000 CNY
2021-07-130.3000 CNY
2020-05-110.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.