Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.920	23.150	21.430	22.900	22.900	15,251,740
2026-01-20	21.500	22.500	21.480	21.960	21.960	16,352,940
2026-01-19	21.350	21.950	20.650	21.480	21.480	16,168,524
2026-01-16	21.020	21.840	20.660	21.460	21.460	16,357,580
2026-01-15	20.400	21.490	19.800	21.050	21.050	18,990,357
2026-01-14	19.010	20.100	19.010	19.950	19.950	8,655,640
2026-01-13	19.170	19.280	18.800	19.230	19.230	4,784,600
2026-01-12	18.770	19.160	18.660	19.160	19.160	3,925,300
2026-01-09	18.500	18.800	18.330	18.740	18.740	3,394,550
2026-01-08	18.200	18.670	18.200	18.470	18.470	2,806,100
2026-01-07	18.510	18.610	18.230	18.270	18.270	3,148,300
2026-01-06	18.770	18.770	18.480	18.550	18.550	3,149,500
2026-01-05	18.700	18.700	18.300	18.580	18.580	3,138,000
2025-12-31	18.710	18.940	18.500	18.770	18.770	3,206,750
2025-12-30	19.030	19.090	18.520	18.670	18.670	5,759,400
2025-12-29	18.060	19.600	18.060	18.900	18.900	7,709,070
2025-12-26	18.410	18.480	18.020	18.170	18.170	2,500,600
2025-12-25	18.290	18.480	18.080	18.470	18.470	2,662,200
2025-12-24	18.090	18.290	18.090	18.120	18.120	2,278,760
2025-12-23	18.420	18.520	18.170	18.230	18.230	2,583,100
2025-12-22	18.820	19.070	18.510	18.550	18.550	4,491,800
2025-12-19	18.550	18.830	18.490	18.500	18.500	2,401,100
2025-12-18	18.310	18.890	18.260	18.520	18.520	2,961,580
2025-12-17	18.140	18.490	17.910	18.470	18.470	3,960,540
2025-12-16	17.990	18.760	17.510	18.320	18.320	5,578,070
2025-12-15	17.910	18.080	17.750	17.860	17.860	1,426,610
2025-12-12	17.850	18.220	17.810	17.910	17.910	1,562,400
2025-12-11	18.280	18.380	17.860	17.900	17.900	1,601,600
2025-12-10	18.200	18.450	18.180	18.190	18.190	1,128,800
2025-12-09	18.500	18.700	18.340	18.340	18.340	1,661,800
2025-12-08	18.460	18.640	18.320	18.600	18.600	1,718,100
2025-12-05	18.240	18.550	18.000	18.500	18.500	2,131,500
2025-12-04	18.460	19.110	17.960	18.240	18.240	3,493,098
2025-12-03	18.500	18.510	18.110	18.260	18.260	1,624,800
2025-12-02	18.700	18.740	18.400	18.420	18.420	1,291,900
2025-12-01	18.560	18.950	18.490	18.740	18.740	2,120,240
2025-11-28	18.460	18.570	18.200	18.560	18.560	1,513,200
2025-11-27	18.330	18.480	18.200	18.360	18.360	1,299,000
2025-11-26	18.530	18.730	18.320	18.380	18.380	1,516,700
2025-11-25	18.640	18.870	18.500	18.500	18.500	1,759,600
2025-11-24	18.340	18.670	18.220	18.610	18.610	1,676,200
2025-11-21	18.830	19.000	18.220	18.280	18.280	2,191,600
2025-11-20	19.200	19.370	18.800	18.840	18.840	1,785,500
2025-11-19	19.510	19.700	19.100	19.120	19.120	1,774,100
2025-11-18	19.700	19.820	19.430	19.510	19.510	2,160,400
2025-11-17	20.110	20.160	19.730	19.840	19.840	2,279,800
2025-11-14	19.610	20.000	19.610	19.750	19.750	1,639,900
2025-11-13	19.780	19.940	19.610	19.780	19.780	2,262,400
2025-11-12	19.920	20.280	19.610	19.980	19.980	3,026,300
2025-11-11	19.980	20.100	19.820	19.890	19.890	1,625,200
2025-11-10	20.060	20.140	19.710	19.840	19.840	2,173,700
2025-11-07	20.340	20.340	20.040	20.100	20.100	2,031,040
2025-11-06	20.210	20.390	20.030	20.360	20.360	2,846,000
2025-11-05	20.080	20.630	20.050	20.160	20.160	2,335,300
2025-11-04	20.290	20.290	19.990	20.250	20.250	2,366,000
2025-11-03	20.250	20.350	20.050	20.170	20.170	2,453,400
2025-10-31	19.600	20.250	19.600	20.190	20.190	3,690,520
2025-10-30	20.120	20.180	19.540	19.600	19.600	2,285,950
2025-10-29	20.270	20.270	19.820	19.930	19.930	2,656,800
2025-10-28	20.150	20.390	19.990	20.250	20.250	2,984,800

← NewerPage 4 of 5 · 244 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.