Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.810	18.280	17.610	17.840	17.840	7,307,204
2025-04-24	18.820	19.180	17.810	17.810	17.810	11,131,600
2025-04-23	18.170	19.500	18.060	18.820	18.820	15,938,782
2025-04-22	18.360	18.840	17.860	17.890	17.890	9,330,300
2025-04-21	17.750	18.740	17.750	18.450	18.450	12,110,500
2025-04-18	17.510	18.940	17.100	18.400	18.400	15,782,470
2025-04-17	17.700	18.290	17.560	17.560	17.560	10,662,490
2025-04-16	18.480	19.100	17.410	18.160	18.160	11,761,000
2025-04-15	19.000	19.020	18.030	18.760	18.760	13,210,940
2025-04-14	18.150	19.220	17.990	18.820	18.820	15,356,800
2025-04-11	17.300	17.920	17.220	17.850	17.850	12,341,307
2025-04-10	17.270	18.220	17.270	17.600	17.600	15,688,327
2025-04-09	16.880	17.650	15.710	17.250	17.250	17,170,234
2025-04-08	18.480	18.710	17.060	17.100	17.100	18,620,021
2025-04-07	19.330	19.560	18.950	18.950	18.950	6,217,600
2025-04-03	21.510	22.200	21.060	21.060	21.060	22,286,700
2025-04-02	23.400	24.680	23.400	23.400	23.400	17,762,164
2025-04-01	26.000	28.290	26.000	26.000	26.000	27,661,495
2025-03-31	25.770	28.890	25.770	28.890	28.890	32,965,240
2025-03-28	24.010	26.260	24.010	26.260	26.260	25,364,071
2025-03-27	23.160	25.510	22.020	23.870	23.870	25,686,465
2025-03-26	21.810	25.610	21.810	24.470	24.470	30,314,571
2025-03-25	23.010	25.780	21.100	24.230	24.230	33,842,241
2025-03-24	19.560	23.440	19.180	23.440	23.440	27,697,930
2025-03-21	21.310	21.310	19.480	21.310	21.310	30,316,704
2025-03-20	19.370	19.370	19.370	19.370	19.370	775,160
2025-03-19	17.610	17.610	17.610	17.610	17.610	2,259,400
2025-03-18	14.550	16.010	14.500	16.010	16.010	4,849,890
2025-03-17	14.380	14.640	14.210	14.550	14.550	5,622,449
2025-03-14	14.260	14.460	13.880	14.380	14.380	6,266,949
2025-03-13	14.540	15.050	14.170	14.390	14.390	9,401,000
2025-03-12	14.190	14.600	14.170	14.380	14.380	7,216,300
2025-03-11	14.110	14.250	13.910	14.170	14.170	5,178,840
2025-03-10	14.140	14.560	14.140	14.290	14.290	5,630,329
2025-03-07	14.100	14.280	13.860	14.150	14.150	7,289,800
2025-03-06	13.990	14.300	13.990	14.130	14.130	9,834,740
2025-03-05	13.750	14.070	13.670	13.920	13.920	8,061,734
2025-03-04	13.600	14.090	13.460	13.890	13.890	12,655,096
2025-03-03	14.440	15.320	14.320	14.330	14.330	19,986,840
2025-02-28	19.030	19.030	15.730	15.910	15.910	26,490,501
2025-02-27	17.300	17.300	16.920	17.300	17.300	8,284,115
2025-02-26	15.630	15.730	14.990	15.730	15.730	10,834,987
2025-02-25	14.300	14.300	14.300	14.300	14.300	3,193,960
2025-02-24	13.410	13.410	12.910	13.000	13.000	4,637,480
2025-02-21	13.580	13.950	13.280	13.350	13.350	6,025,210
2025-02-20	13.100	14.090	12.980	13.700	13.700	7,865,670
2025-02-19	12.950	13.440	12.720	13.190	13.190	6,263,400
2025-02-18	12.500	12.980	12.320	12.720	12.720	4,644,610
2025-02-17	12.180	12.520	12.100	12.440	12.440	2,091,646
2025-02-14	12.180	12.430	12.110	12.180	12.180	1,679,244
2025-02-13	12.400	12.490	12.130	12.170	12.170	1,805,100
2025-02-12	12.400	12.500	12.330	12.420	12.420	1,717,813
2025-02-11	12.840	13.100	12.400	12.450	12.450	2,627,200
2025-02-10	12.500	12.990	12.460	12.800	12.800	3,090,973
2025-02-07	12.520	12.640	12.330	12.490	12.490	2,720,966
2025-02-06	12.300	12.510	12.140	12.490	12.490	2,224,900
2025-02-05	12.140	12.380	12.100	12.270	12.270	1,875,220
2025-01-27	12.320	12.360	12.000	12.010	12.010	1,244,800
2025-01-24	12.020	12.240	11.970	12.220	12.220	1,625,500
2025-01-23	11.990	12.180	11.980	12.060	12.060	1,954,010

← NewerPage 7 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.