Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.300	12.590	12.060	12.140	12.140	4,790,100
2026-07-21	12.450	12.680	11.630	12.500	12.500	6,792,339
2026-07-20	13.130	13.500	12.160	12.440	12.440	8,870,565
2026-07-17	14.200	14.700	13.230	13.230	13.230	11,128,414
2026-07-16	14.000	14.890	13.960	14.700	14.700	19,735,151
2026-07-15	13.760	13.760	13.760	13.760	13.760	2,379,200
2026-07-14	15.290	15.290	15.290	15.290	15.290	1,160,500
2026-07-13	18.870	20.680	16.990	16.990	16.990	15,215,850
2026-07-10	18.680	19.350	18.660	18.880	18.880	6,488,000
2026-07-09	17.590	18.880	17.560	18.680	18.680	8,531,600
2026-07-08	18.370	18.400	17.240	17.590	17.590	7,110,431
2026-07-07	18.050	18.860	18.050	18.370	18.370	5,740,776
2026-07-06	18.050	18.740	17.880	18.360	18.360	7,389,968
2026-07-03	17.700	18.150	17.670	18.050	18.050	5,416,645
2026-07-02	17.700	18.000	17.390	17.650	17.650	3,867,853
2026-07-01	17.490	17.750	17.360	17.650	17.650	3,933,879
2026-06-30	17.100	17.550	17.070	17.520	17.520	5,035,418
2026-06-29	17.170	17.800	16.660	17.270	17.270	5,893,669
2026-06-26	17.000	17.440	16.740	17.170	17.170	4,519,800
2026-06-25	17.770	17.920	16.980	17.170	17.170	8,169,500
2026-06-24	17.280	18.120	17.060	17.940	17.940	8,262,636
2026-06-23	16.540	17.780	16.420	17.280	17.280	7,885,380
2026-06-22	16.180	16.690	15.260	16.570	16.570	6,946,550
2026-06-18	16.270	16.400	15.980	16.030	16.030	3,884,683
2026-06-17	16.770	16.800	16.090	16.120	16.120	7,230,433
2026-06-16	15.230	16.740	15.060	16.740	16.740	8,979,783
2026-06-15	14.670	15.380	14.620	15.220	15.220	3,710,672
2026-06-12	14.820	14.900	14.510	14.630	14.630	2,330,400
2026-06-11	14.870	14.870	14.370	14.620	14.620	1,921,272
2026-06-10	15.290	15.390	14.590	14.780	14.780	2,566,653
2026-06-09	15.360	15.450	15.160	15.250	15.250	1,598,400
2026-06-08	15.000	15.700	15.000	15.320	15.320	2,531,500
2026-06-05	15.210	15.840	14.880	15.560	15.560	3,436,853
2026-06-04	15.500	15.550	15.130	15.210	15.210	2,322,272
2026-06-03	15.600	15.650	15.310	15.490	15.490	2,321,500
2026-06-02	16.040	16.070	15.250	15.550	15.550	2,930,100
2026-06-01	15.780	16.180	15.670	16.050	16.050	2,634,419
2026-05-29	16.450	16.520	15.700	15.780	15.780	3,955,476
2026-05-28	16.450	16.700	16.020	16.360	16.360	4,002,547
2026-05-27	16.890	17.200	16.400	16.440	16.440	5,787,379
2026-05-26	17.310	18.130	16.840	17.110	17.110	8,606,005
2026-05-25	17.160	17.390	16.720	16.860	16.860	3,295,345
2026-05-22	17.050	17.420	16.800	17.270	17.270	2,913,200
2026-05-21	17.400	17.760	17.010	17.040	17.040	3,624,100
2026-05-20	17.880	17.880	17.400	17.480	17.260	3,405,474
2026-05-19	17.920	18.190	17.700	17.930	17.704	3,005,000
2026-05-18	17.970	18.130	17.680	17.930	17.704	3,785,831
2026-05-15	17.600	18.420	17.570	18.140	17.912	5,928,566
2026-05-14	18.050	18.110	17.650	17.650	17.650	2,919,700
2026-05-13	17.840	18.180	17.710	18.010	18.010	3,428,820
2026-05-12	18.050	18.130	17.730	17.850	17.850	3,819,591
2026-05-11	18.600	18.760	18.020	18.100	18.100	5,281,340
2026-05-08	18.150	18.500	18.000	18.490	18.490	4,749,881
2026-05-07	18.050	18.180	17.970	18.150	18.150	4,108,652
2026-05-06	17.950	18.200	17.810	17.950	17.950	3,675,782
2026-04-30	17.680	17.970	17.680	17.810	17.810	2,719,554
2026-04-29	17.520	17.850	17.380	17.760	17.760	2,823,125
2026-04-28	17.960	18.050	17.490	17.550	17.550	3,817,550
2026-04-27	17.710	17.950	17.360	17.880	17.880	4,096,300
2026-04-24	17.860	17.890	17.430	17.700	17.700	3,483,376

← NewerPage 2 of 5 · 243 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.