Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.990	12.180	11.980	12.060	12.060	1,954,010
2025-01-22	12.110	12.140	11.820	11.890	11.890	1,373,400
2025-01-21	12.300	12.400	12.000	12.090	12.090	2,237,797
2025-01-20	12.480	12.780	12.150	12.270	12.270	3,607,697
2025-01-17	11.900	12.560	11.830	12.440	12.440	4,199,700
2025-01-16	12.750	12.750	11.910	12.010	12.010	4,561,100
2025-01-15	11.930	12.260	11.800	12.250	12.250	3,061,400
2025-01-14	11.450	11.930	11.420	11.920	11.920	2,017,700
2025-01-13	11.020	11.390	10.890	11.360	11.360	1,486,700
2025-01-10	11.420	11.790	11.130	11.150	11.150	2,345,700
2025-01-09	11.380	11.580	11.240	11.510	11.510	1,962,100
2025-01-08	11.400	11.480	10.900	11.380	11.380	2,230,470
2025-01-07	11.010	11.400	10.930	11.380	11.380	1,977,170
2025-01-06	11.000	11.230	10.540	11.080	11.080	2,020,600
2025-01-03	11.730	11.730	10.920	11.020	11.020	2,764,570
2025-01-02	11.940	12.120	11.600	11.740	11.740	2,117,800
2024-12-31	12.400	12.450	11.920	11.990	11.990	1,912,900
2024-12-30	12.700	12.720	12.190	12.290	12.290	2,205,600
2024-12-27	12.500	12.830	12.410	12.700	12.700	2,072,200
2024-12-26	12.060	12.680	12.060	12.490	12.490	2,643,700
2024-12-25	12.540	12.540	11.900	12.140	12.140	2,554,140
2024-12-24	12.560	12.800	12.210	12.480	12.480	2,379,300
2024-12-23	13.340	13.340	12.390	12.430	12.430	3,237,600
2024-12-20	12.870	13.420	12.870	13.340	13.340	3,003,300
2024-12-19	12.960	13.010	12.670	12.920	12.920	2,334,100
2024-12-18	13.140	13.300	12.720	12.990	12.990	2,705,100
2024-12-17	14.000	14.100	13.030	13.120	13.120	4,165,400
2024-12-16	14.250	14.340	13.920	14.100	14.100	3,361,260
2024-12-13	14.600	14.780	14.250	14.250	14.250	4,015,880
2024-12-12	14.900	15.070	14.670	14.680	14.680	4,747,780
2024-12-11	14.460	14.870	14.210	14.870	14.870	6,045,853
2024-12-10	15.050	15.160	14.350	14.400	14.400	6,509,473
2024-12-09	14.150	14.760	14.030	14.730	14.730	7,675,380
2024-12-06	14.330	14.370	13.920	14.140	14.140	5,743,044
2024-12-05	14.320	14.680	13.920	14.430	14.430	9,105,563
2024-12-04	15.150	16.090	14.390	14.450	14.450	16,373,561
2024-12-03	13.550	14.630	13.550	14.630	14.630	6,168,833
2024-12-02	13.000	13.380	12.900	13.300	13.300	6,181,040
2024-11-29	12.760	13.390	12.610	13.080	13.080	7,317,929
2024-11-28	12.860	13.400	12.740	13.080	13.080	6,913,100
2024-11-27	12.600	13.370	12.100	13.070	13.070	8,727,483
2024-11-26	13.300	13.300	12.650	12.710	12.710	7,851,250
2024-11-25	13.810	14.170	12.920	13.480	13.480	9,995,505
2024-11-22	14.550	15.040	13.500	14.020	14.020	15,947,552
2024-11-21	12.600	13.870	12.360	13.870	13.870	12,996,442
2024-11-20	11.810	12.990	11.740	12.610	12.610	9,721,925
2024-11-19	11.260	11.830	11.260	11.810	11.810	2,869,480
2024-11-18	11.520	11.750	11.200	11.310	11.310	2,537,840
2024-11-15	11.710	11.940	11.540	11.560	11.560	2,038,040
2024-11-14	12.300	12.310	11.690	11.700	11.700	2,529,200
2024-11-13	12.080	12.190	11.740	12.190	12.190	1,977,800
2024-11-12	12.180	12.340	11.930	12.080	12.080	2,668,940
2024-11-11	11.850	12.220	11.810	12.200	12.200	2,542,720
2024-11-08	12.040	12.150	11.780	11.910	11.910	2,789,500
2024-11-07	11.610	11.910	11.530	11.900	11.900	2,623,770
2024-11-06	11.540	11.670	11.400	11.630	11.630	2,242,544
2024-11-05	11.500	11.550	11.350	11.540	11.540	2,255,700
2024-11-04	10.990	11.440	10.910	11.440	11.440	2,220,200
2024-11-01	11.490	11.680	10.910	10.990	10.990	2,848,720
2024-10-31	11.150	11.550	11.150	11.400	11.400	2,003,600

← NewerPage 8 of 21 · 1,219 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.