Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.920	18.140	17.530	17.700	17.700	7,918,481
2026-04-22	18.640	18.640	18.360	18.540	18.540	4,146,489
2026-04-21	18.600	18.840	18.400	18.640	18.640	4,256,800
2026-04-20	18.470	18.770	18.400	18.690	18.690	4,967,045
2026-04-17	18.700	18.710	18.280	18.510	18.510	6,024,085
2026-04-16	18.570	19.230	18.350	18.680	18.680	8,197,424
2026-04-15	18.570	19.750	18.520	18.830	18.830	10,111,054
2026-04-14	19.440	19.440	18.510	18.690	18.690	11,446,830
2026-04-13	18.700	19.580	18.700	19.520	19.520	11,077,673
2026-04-10	18.320	18.850	18.320	18.580	18.580	9,185,003
2026-04-09	18.110	18.340	17.940	18.220	18.220	8,773,200
2026-04-08	17.900	18.400	17.660	18.370	18.370	10,077,712
2026-04-07	17.470	17.600	17.300	17.570	17.570	7,253,808
2026-04-03	17.830	17.930	17.220	17.310	17.310	8,452,140
2026-04-02	18.490	18.780	17.650	17.820	17.820	15,352,486
2026-04-01	17.060	18.490	16.920	18.490	18.490	18,631,502
2026-03-31	17.400	17.650	16.810	16.810	16.810	8,536,713
2026-03-30	17.200	17.550	17.180	17.370	17.370	8,164,383
2026-03-27	16.900	17.760	16.610	17.620	17.620	13,969,217
2026-03-26	18.000	18.170	17.070	17.180	17.180	19,646,324
2026-03-25	19.990	20.270	17.990	18.170	18.170	27,506,430
2026-03-24	19.000	20.290	17.830	19.920	19.920	22,625,544
2026-03-23	20.450	20.920	19.600	19.600	19.600	13,150,449
2026-03-20	23.390	23.650	21.780	21.780	21.780	6,090,900
2026-03-19	23.740	24.200	23.150	24.200	24.200	12,343,389
2026-03-18	23.180	24.320	22.790	24.190	24.190	12,372,834
2026-03-17	22.860	23.470	22.630	22.950	22.950	13,014,640
2026-03-16	22.100	22.880	21.600	22.860	22.860	12,878,440
2026-03-13	20.980	22.950	20.800	22.100	22.100	20,701,155
2026-03-12	20.390	21.440	20.270	21.220	21.220	18,299,712
2026-03-11	19.590	20.620	19.510	20.480	20.480	21,545,800
2026-03-10	17.820	19.490	17.820	19.490	19.490	7,335,400
2026-03-09	17.900	17.900	17.470	17.720	17.720	3,096,800
2026-03-06	17.750	18.120	17.620	18.060	18.060	2,698,600
2026-03-05	17.840	18.020	17.630	17.750	17.750	2,560,800
2026-03-04	17.640	17.800	17.470	17.600	17.600	2,912,981
2026-03-03	18.450	18.710	17.770	17.780	17.780	4,465,860
2026-03-02	18.980	19.140	18.380	18.450	18.450	4,927,300
2026-02-27	19.590	19.590	19.200	19.250	19.250	3,984,900
2026-02-26	19.600	19.640	19.380	19.600	19.600	2,901,200
2026-02-25	19.820	19.820	19.500	19.660	19.660	3,493,300
2026-02-24	19.800	20.160	19.370	19.590	19.590	5,761,400
2026-02-13	19.530	19.850	19.440	19.700	19.700	3,151,900
2026-02-12	19.610	19.800	19.470	19.530	19.530	3,019,800
2026-02-11	19.830	19.960	19.560	19.610	19.610	3,129,100
2026-02-10	19.490	20.010	19.460	19.860	19.860	4,197,300
2026-02-09	19.830	19.850	19.440	19.580	19.580	3,848,060
2026-02-06	19.400	19.860	19.290	19.590	19.590	4,154,100
2026-02-05	19.400	19.870	19.220	19.530	19.530	5,850,300
2026-02-04	19.240	19.540	19.090	19.400	19.400	3,682,800
2026-02-03	19.270	19.400	18.960	19.250	19.250	4,761,200
2026-02-02	19.400	19.620	19.010	19.080	19.080	4,360,800
2026-01-30	19.660	19.860	19.330	19.530	19.530	4,935,680
2026-01-29	20.810	20.810	19.480	19.620	19.620	7,281,300
2026-01-28	22.080	22.280	20.440	20.860	20.860	9,623,040
2026-01-27	22.690	23.270	21.750	21.980	21.980	10,515,981
2026-01-26	22.800	24.100	22.580	22.640	22.640	12,410,440
2026-01-23	22.680	23.080	22.140	22.740	22.740	12,232,000
2026-01-22	22.800	23.380	22.550	22.680	22.680	14,513,949
2026-01-21	21.920	23.150	21.430	22.900	22.900	15,251,740

← NewerPage 3 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.