Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.250	23.590	22.400	23.350	22.645	2,063,400
2022-02-08	23.370	23.690	23.210	23.370	22.665	1,061,080
2022-02-07	24.310	24.990	23.090	23.280	22.577	2,109,340
2022-01-28	23.450	24.530	22.750	24.280	23.547	2,472,287
2022-01-27	24.450	24.480	23.200	23.480	22.771	2,293,460
2022-01-26	24.230	24.390	23.820	24.270	23.537	1,653,060
2022-01-25	24.410	25.200	24.130	24.200	23.470	1,884,890
2022-01-24	23.950	24.790	23.730	24.650	23.906	2,219,860
2022-01-21	24.200	24.290	23.000	24.010	23.285	2,311,490
2022-01-20	25.200	25.370	23.890	24.000	23.276	2,781,035
2022-01-19	25.930	25.930	24.800	25.120	24.362	2,365,095
2022-01-18	26.490	26.490	25.650	26.020	25.235	3,158,420
2022-01-17	26.910	27.250	26.170	26.490	25.690	2,092,920
2022-01-14	26.270	27.280	25.810	26.600	25.797	2,505,040
2022-01-13	26.610	26.700	25.600	26.220	25.429	2,099,407
2022-01-12	26.200	26.890	25.970	26.310	25.516	2,505,279
2022-01-11	26.700	27.080	25.680	26.100	25.312	3,460,440
2022-01-10	26.590	27.180	26.090	26.750	25.943	3,493,780
2022-01-07	25.800	27.210	24.940	26.670	25.865	5,767,020
2022-01-06	24.210	26.100	23.980	25.680	24.905	5,767,770
2022-01-05	23.810	24.690	23.610	23.960	23.237	4,606,580
2022-01-04	23.470	24.000	22.860	23.900	23.179	5,626,900
2021-12-31	24.150	24.900	22.820	22.900	22.209	8,724,340
2021-12-30	22.200	24.200	22.110	23.920	23.198	9,273,760
2021-12-29	21.550	22.430	21.550	22.000	21.336	2,483,860
2021-12-28	21.400	21.980	21.110	21.540	20.890	2,710,859
2021-12-27	21.690	21.790	20.920	21.280	20.638	4,447,337
2021-12-24	22.540	22.690	20.500	21.490	20.841	4,393,639
2021-12-23	21.300	22.750	21.300	22.470	21.792	4,345,363
2021-12-22	24.240	24.240	21.820	21.820	21.161	4,889,940
2021-12-21	23.700	24.380	23.440	24.240	23.508	3,279,875
2021-12-20	23.740	23.810	23.180	23.760	23.043	2,673,613
2021-12-17	23.610	24.120	23.180	24.110	23.382	4,469,400
2021-12-16	25.370	25.500	23.330	24.290	23.557	7,101,770
2021-12-15	23.580	25.580	23.330	25.120	24.362	6,104,800
2021-12-14	23.120	23.990	22.750	23.580	22.868	3,058,716
2021-12-13	22.980	23.500	22.550	23.060	22.364	1,994,420
2021-12-10	22.660	23.170	22.330	23.050	22.354	2,103,786
2021-12-09	24.130	24.200	22.570	22.940	22.248	2,615,379
2021-12-08	23.760	24.250	23.190	23.550	22.839	2,698,429
2021-12-07	24.490	24.490	23.600	23.750	23.033	1,902,240
2021-12-06	24.140	24.760	23.910	24.390	23.654	3,100,600
2021-12-03	24.080	24.890	23.930	24.310	23.576	3,362,700
2021-12-02	24.500	24.880	23.800	23.970	23.246	2,578,680
2021-12-01	23.760	24.970	23.300	24.850	24.100	4,389,052
2021-11-30	24.290	24.400	21.850	23.930	23.208	5,999,512
2021-11-29	22.190	24.400	22.180	24.280	23.547	7,439,625
2021-11-26	21.820	22.980	21.610	22.360	21.685	8,731,794
2021-11-25	20.950	21.930	20.800	21.800	21.142	7,891,300
2021-11-24	19.010	20.920	18.800	20.920	20.289	7,198,216
2021-11-23	19.310	19.310	18.750	19.020	18.446	1,306,990
2021-11-22	19.220	19.570	19.140	19.210	18.630	1,732,256
2021-11-19	18.600	19.310	18.520	19.300	18.717	2,565,251
2021-11-18	18.550	18.960	18.260	18.590	18.029	1,614,642
2021-11-17	18.360	18.650	18.290	18.400	17.845	968,241
2021-11-16	18.800	19.100	18.320	18.360	17.806	1,817,025
2021-11-15	18.630	18.980	18.300	18.810	18.242	2,178,175
2021-11-12	19.730	19.730	18.680	18.780	18.213	2,698,060
2021-11-11	19.660	20.300	19.380	19.630	19.037	2,737,500
2021-11-10	20.280	20.350	18.500	20.060	19.454	4,728,220

← NewerPage 20 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.