Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.280	20.460	19.800	19.830	19.830	9,809,774
2025-07-23	20.300	21.350	20.050	20.500	20.500	13,306,284
2025-07-22	21.160	22.250	20.660	20.740	20.740	22,482,099
2025-07-21	19.980	20.440	19.380	20.440	20.440	7,414,570
2025-07-18	18.720	18.770	18.400	18.580	18.580	2,611,700
2025-07-17	18.730	18.800	18.450	18.680	18.680	2,834,400
2025-07-16	18.370	18.850	18.290	18.660	18.660	4,294,440
2025-07-15	18.470	18.470	18.000	18.350	18.350	2,608,200
2025-07-14	18.300	18.570	18.140	18.460	18.460	3,428,540
2025-07-11	18.040	18.270	17.830	18.200	18.200	3,556,240
2025-07-10	18.450	18.460	18.000	18.040	18.040	4,313,640
2025-07-09	18.600	19.000	18.470	18.490	18.490	4,041,600
2025-07-08	18.560	18.650	18.450	18.600	18.600	2,230,200
2025-07-07	18.360	18.600	18.240	18.560	18.560	2,335,650
2025-07-04	18.600	18.790	18.360	18.390	18.390	3,080,200
2025-07-03	18.560	18.840	18.500	18.760	18.760	2,724,900
2025-07-02	18.620	18.720	18.390	18.570	18.570	2,512,900
2025-07-01	18.990	18.990	18.520	18.720	18.720	3,413,900
2025-06-30	18.660	18.940	18.420	18.900	18.900	3,654,700
2025-06-27	18.440	18.600	18.330	18.550	18.550	2,780,200
2025-06-26	18.520	18.650	18.330	18.390	18.390	3,537,200
2025-06-25	18.540	18.710	18.300	18.520	18.520	4,104,250
2025-06-24	18.100	18.690	18.100	18.540	18.540	4,831,000
2025-06-23	17.420	18.070	17.340	18.030	18.030	3,672,700
2025-06-20	18.140	18.290	17.630	17.690	17.690	3,561,600
2025-06-19	18.250	18.450	17.850	17.920	17.920	4,402,000
2025-06-18	18.560	18.560	18.090	18.280	18.280	3,905,900
2025-06-17	18.530	18.700	18.370	18.510	18.510	4,022,300
2025-06-16	19.000	19.040	18.220	18.590	18.590	7,135,870
2025-06-13	20.300	20.300	19.100	19.150	19.150	8,145,000
2025-06-12	20.770	20.880	20.210	20.420	20.420	5,501,000
2025-06-11	20.400	20.980	20.380	20.740	20.740	8,275,800
2025-06-10	20.560	21.160	19.770	20.520	20.520	9,942,850
2025-06-09	20.100	21.090	20.100	20.800	20.800	9,013,450
2025-06-06	20.160	20.350	19.990	20.230	20.230	5,883,400
2025-06-05	20.690	20.910	20.350	20.350	20.350	7,604,140
2025-06-04	20.670	20.990	20.520	20.730	20.730	7,695,590
2025-06-03	19.910	21.200	19.910	20.790	20.790	9,664,980
2025-05-30	21.670	21.750	20.310	20.440	20.440	13,471,289
2025-05-29	23.190	23.600	21.810	21.880	21.880	17,784,540
2025-05-28	23.650	25.620	23.080	23.890	23.890	23,183,349
2025-05-27	21.800	24.780	21.350	24.740	24.740	27,273,750
2025-05-26	22.210	23.750	21.560	22.530	22.530	27,052,895
2025-05-23	21.590	21.590	21.590	21.590	21.590	14,189,240
2025-05-22	18.740	20.240	18.600	19.630	19.630	15,622,200
2025-05-21	18.990	19.060	18.700	18.750	18.750	4,493,320
2025-05-20	19.000	19.210	18.850	19.090	19.090	4,587,202
2025-05-19	19.210	19.210	18.750	18.850	18.850	5,726,360
2025-05-16	18.970	19.590	18.910	19.210	19.210	5,966,360
2025-05-15	19.510	19.510	18.960	19.100	19.100	5,449,300
2025-05-14	19.790	19.800	19.320	19.480	19.480	8,777,700
2025-05-13	20.450	20.550	19.610	19.850	19.850	12,819,000
2025-05-12	19.420	20.490	19.140	20.370	20.370	16,752,260
2025-05-09	19.120	19.500	18.640	19.150	19.150	9,795,300
2025-05-08	18.950	19.390	18.890	19.120	19.120	8,717,200
2025-05-07	18.800	19.380	18.690	18.950	18.950	12,199,900
2025-05-06	17.940	18.700	17.940	18.690	18.690	7,798,600
2025-04-30	17.550	18.080	17.500	17.940	17.940	6,329,600
2025-04-29	17.160	17.840	17.000	17.460	17.460	5,989,700
2025-04-28	17.850	17.850	17.230	17.320	17.320	5,991,100

← NewerPage 6 of 21 · 1,218 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.