Xuelong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.820 | 20.500 | 19.620 | 20.300 | 19.687 | 3,405,960 |
| 2021-11-08 | 19.790 | 20.100 | 19.610 | 19.890 | 19.290 | 1,892,500 |
| 2021-11-05 | 20.180 | 20.510 | 19.640 | 19.780 | 19.183 | 3,319,220 |
| 2021-11-04 | 20.010 | 20.480 | 20.000 | 20.180 | 19.571 | 4,128,400 |
| 2021-11-03 | 20.690 | 20.800 | 19.450 | 20.010 | 19.406 | 3,529,160 |
| 2021-11-02 | 19.400 | 20.430 | 19.360 | 20.200 | 19.590 | 3,936,900 |
| 2021-11-01 | 19.330 | 19.510 | 18.930 | 19.470 | 18.882 | 3,579,900 |
| 2021-10-29 | 19.340 | 19.480 | 18.770 | 19.210 | 18.630 | 2,695,123 |
| 2021-10-28 | 18.780 | 19.600 | 18.780 | 19.440 | 18.853 | 1,805,204 |
| 2021-10-27 | 18.780 | 19.690 | 18.690 | 19.480 | 18.892 | 2,877,680 |
| 2021-10-26 | 19.980 | 20.800 | 19.010 | 19.490 | 18.902 | 4,312,240 |
| 2021-10-25 | 21.100 | 22.760 | 19.000 | 19.990 | 19.387 | 5,248,551 |
| 2021-10-22 | 20.330 | 20.980 | 20.280 | 20.830 | 20.201 | 2,370,445 |
| 2021-10-21 | 20.600 | 20.780 | 20.090 | 20.360 | 19.745 | 2,211,658 |
| 2021-10-20 | 21.450 | 21.500 | 20.300 | 20.700 | 20.075 | 3,407,547 |
| 2021-10-19 | 21.530 | 21.710 | 21.000 | 21.440 | 20.793 | 1,919,860 |
| 2021-10-18 | 20.950 | 21.520 | 20.710 | 21.450 | 20.803 | 2,289,580 |
| 2021-10-15 | 21.400 | 21.970 | 20.580 | 20.880 | 20.250 | 2,891,410 |
| 2021-10-14 | 21.760 | 22.060 | 20.990 | 21.380 | 20.735 | 4,459,980 |
← NewerPage 21 of 21 · 1,219 trading days
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.