Xuelong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.300	11.550	11.150	11.330	11.330	2,138,700
2024-10-29	11.800	12.000	11.360	11.400	11.400	3,196,060
2024-10-28	11.600	11.890	11.500	11.880	11.880	2,057,900
2024-10-25	11.300	11.560	11.280	11.540	11.540	2,356,100
2024-10-24	11.200	11.330	11.040	11.240	11.240	1,860,900
2024-10-23	11.090	11.590	10.960	11.220	11.220	2,941,540
2024-10-22	10.810	11.090	10.790	11.080	11.080	2,369,700
2024-10-21	11.110	11.200	10.760	10.860	10.860	2,961,760
2024-10-18	10.590	11.080	10.590	10.890	10.890	2,283,570
2024-10-17	10.670	11.060	10.650	10.680	10.680	1,518,500
2024-10-16	10.510	10.950	10.510	10.830	10.830	1,844,644
2024-10-15	10.850	11.050	10.670	10.720	10.720	1,950,084
2024-10-14	10.580	10.950	10.500	10.890	10.890	2,761,040
2024-10-11	11.140	11.140	10.500	10.600	10.600	2,786,350
2024-10-10	11.060	11.480	10.810	11.080	11.080	3,752,140
2024-10-09	12.310	12.330	11.290	11.290	11.290	4,384,030
2024-10-08	12.880	12.890	11.640	12.540	12.540	5,441,740
2024-09-30	11.210	11.850	10.910	11.720	11.720	4,344,800
2024-09-27	10.600	10.880	10.500	10.850	10.850	1,269,400
2024-09-26	10.000	10.400	9.950	10.400	10.400	1,595,940
2024-09-25	10.120	10.250	10.010	10.050	10.050	1,761,140
2024-09-24	9.580	10.080	9.580	10.030	10.030	2,024,100
2024-09-23	9.450	9.590	9.370	9.520	9.520	1,071,329
2024-09-20	9.750	9.760	9.360	9.450	9.450	1,471,600
2024-09-19	9.700	9.830	9.250	9.720	9.720	1,803,200
2024-09-18	9.550	9.650	9.230	9.350	9.350	1,375,800
2024-09-13	9.920	9.920	9.480	9.480	9.480	1,195,900
2024-09-12	9.970	10.080	9.820	9.830	9.830	1,096,040
2024-09-11	10.010	10.100	9.650	9.920	9.920	931,100
2024-09-10	9.990	10.050	9.780	10.010	10.010	909,600
2024-09-09	9.870	10.090	9.810	9.990	9.990	1,027,440
2024-09-06	10.150	10.160	9.940	9.950	9.950	1,057,800
2024-09-05	10.130	10.210	10.080	10.150	10.150	836,200
2024-09-04	10.000	10.180	9.980	10.090	10.090	1,272,886
2024-09-03	9.950	10.180	9.840	10.110	10.110	1,148,100
2024-09-02	10.020	10.210	9.940	9.950	9.950	1,395,300
2024-08-30	9.900	10.180	9.860	10.030	10.030	1,680,476
2024-08-29	9.500	9.890	9.500	9.880	9.880	1,244,100
2024-08-28	9.350	9.700	9.290	9.610	9.610	1,595,300
2024-08-27	9.510	9.560	9.330	9.370	9.370	1,974,500
2024-08-26	9.290	9.610	9.240	9.590	9.590	1,604,700
2024-08-23	9.530	9.530	9.210	9.280	9.280	2,000,721
2024-08-22	9.730	9.840	9.550	9.570	9.570	994,700
2024-08-21	9.680	9.860	9.620	9.750	9.750	967,900
2024-08-20	9.850	9.880	9.620	9.680	9.680	1,003,941
2024-08-19	9.970	10.030	9.800	9.850	9.850	1,143,600
2024-08-16	10.120	10.210	9.960	9.980	9.980	1,079,670
2024-08-15	10.080	10.270	9.910	10.120	10.120	1,179,300
2024-08-14	10.190	10.260	10.060	10.080	10.080	897,500
2024-08-13	10.240	10.320	10.040	10.200	10.200	1,149,800
2024-08-12	10.230	10.330	10.120	10.180	10.180	1,194,200
2024-08-09	10.450	10.620	10.210	10.240	10.240	1,250,200
2024-08-08	10.460	10.460	10.170	10.410	10.410	981,100
2024-08-07	10.450	10.570	10.260	10.440	10.440	1,015,456
2024-08-06	10.370	10.490	10.180	10.450	10.450	1,110,300
2024-08-05	10.510	10.620	10.180	10.180	10.180	1,293,600
2024-08-02	10.760	10.900	10.550	10.600	10.600	1,106,300
2024-08-01	10.940	11.160	10.790	10.840	10.840	1,249,900
2024-07-31	10.400	10.860	10.340	10.860	10.860	1,326,440
2024-07-30	10.290	10.460	10.270	10.360	10.360	967,650

← NewerPage 9 of 21 · 1,212 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.