Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.780	20.750	19.770	20.150	20.150	4,791,890
2025-10-24	19.700	19.900	19.670	19.780	19.780	2,101,450
2025-10-23	19.690	19.780	19.450	19.670	19.670	1,623,100
2025-10-22	19.680	20.060	19.550	19.770	19.770	2,183,600
2025-10-21	19.520	19.760	19.210	19.720	19.720	2,368,200
2025-10-20	19.070	19.500	19.070	19.420	19.420	2,987,600
2025-10-17	19.540	19.680	18.950	18.960	18.960	2,882,200
2025-10-16	19.890	19.940	19.510	19.540	19.540	2,319,000
2025-10-15	19.590	19.930	19.460	19.890	19.890	2,592,900
2025-10-14	20.410	20.520	19.520	19.580	19.580	3,422,800
2025-10-13	19.390	20.280	18.840	20.120	20.120	4,545,583
2025-10-10	20.400	20.860	20.390	20.500	20.500	4,397,120
2025-10-09	20.910	21.000	20.280	20.350	20.350	6,725,300
2025-09-30	21.320	21.650	20.930	21.020	21.020	6,704,085
2025-09-29	21.050	21.490	20.860	21.320	21.320	6,767,300
2025-09-26	20.780	21.320	20.600	20.940	20.940	4,690,304
2025-09-25	21.460	21.520	20.850	20.900	20.900	7,324,100
2025-09-24	20.590	22.640	20.300	21.540	21.540	11,284,100
2025-09-23	20.280	21.570	19.800	20.710	20.710	10,287,220
2025-09-22	20.980	21.200	20.350	20.600	20.600	8,159,240
2025-09-19	22.800	22.800	20.820	20.820	20.820	12,167,720
2025-09-18	22.000	23.770	21.900	22.820	22.820	15,332,240
2025-09-17	21.800	22.890	21.770	22.230	22.230	13,461,300
2025-09-16	22.360	22.680	21.680	21.900	21.900	14,499,595
2025-09-15	24.000	24.000	21.890	22.470	22.470	26,932,982
2025-09-12	20.250	22.420	20.210	22.420	22.420	13,707,820
2025-09-11	19.710	21.600	19.360	20.380	20.380	12,175,772
2025-09-10	19.780	20.020	19.620	19.790	19.790	5,032,877
2025-09-09	19.630	19.900	19.430	19.770	19.770	5,438,800
2025-09-08	19.480	19.800	19.310	19.700	19.700	6,617,950
2025-09-05	19.060	19.560	18.720	19.390	19.390	4,664,970
2025-09-04	18.580	19.420	18.580	19.060	19.060	5,234,140
2025-09-03	20.060	20.340	19.100	19.170	19.170	6,913,600
2025-09-02	19.630	19.800	18.800	19.440	19.440	6,776,740
2025-09-01	19.430	20.100	19.400	19.690	19.690	9,395,320
2025-08-29	18.910	19.020	18.720	18.790	18.790	2,061,200
2025-08-28	18.810	19.100	18.240	18.910	18.910	3,924,720
2025-08-27	19.510	19.660	18.880	18.880	18.880	4,500,899
2025-08-26	19.520	19.610	19.400	19.540	19.540	2,626,300
2025-08-25	19.650	19.790	19.450	19.570	19.570	4,117,220
2025-08-22	19.500	19.630	19.360	19.630	19.630	4,257,200
2025-08-21	19.730	19.920	19.400	19.540	19.540	5,081,940
2025-08-20	19.240	20.270	19.020	19.770	19.770	9,707,580
2025-08-19	19.000	19.270	18.810	19.160	19.160	4,387,820
2025-08-18	19.100	19.100	18.910	18.990	18.990	3,258,520
2025-08-15	18.480	18.950	18.480	18.950	18.950	3,114,120
2025-08-14	19.070	19.100	18.600	18.620	18.620	4,189,040
2025-08-13	19.200	19.290	19.020	19.070	19.070	4,068,720
2025-08-12	19.540	19.540	19.200	19.200	19.200	3,227,600
2025-08-11	19.330	19.540	19.300	19.500	19.500	2,542,500
2025-08-08	19.550	19.560	19.280	19.320	19.320	3,627,459
2025-08-07	19.710	19.890	19.570	19.570	19.570	4,758,400
2025-08-06	19.530	20.140	19.430	19.800	19.800	6,931,000
2025-08-05	19.200	19.400	19.180	19.400	19.400	3,419,300
2025-08-04	18.820	19.200	18.700	19.180	19.180	2,540,420
2025-08-01	19.070	19.200	18.810	18.950	18.950	2,782,500
2025-07-31	19.000	19.240	18.840	18.940	18.940	2,952,640
2025-07-30	19.450	19.450	19.020	19.140	19.140	3,651,040
2025-07-29	19.570	19.610	19.280	19.440	19.440	4,669,860
2025-07-28	19.680	20.150	19.660	19.740	19.740	5,072,350

← NewerPage 5 of 21 · 1,213 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.