Xinji Shaxi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.270	0.270	0.250	0.255	0.255	105,000
2022-11-21	0.275	0.275	0.255	0.270	0.270	9,000
2022-11-18	0.270	0.270	0.255	0.265	0.265	45,000
2022-11-17	0.275	0.275	0.270	0.270	0.270	3,000
2022-11-16	0.265	0.265	0.250	0.265	0.265	12,000
2022-11-15	0.265	0.265	0.249	0.265	0.265	3,462,000
2022-11-14	0.275	0.280	0.255	0.260	0.260	1,812,000
2022-11-11	0.290	0.290	0.250	0.280	0.280	285,000
2022-11-10	0.295	0.295	0.265	0.290	0.290	210,000
2022-11-09	0.300	0.300	0.295	0.295	0.295	12,000
2022-11-08	0.300	0.300	0.275	0.290	0.290	6,000
2022-11-07	0.290	0.290	0.270	0.290	0.290	21,000
2022-11-04	0.280	0.300	0.275	0.290	0.290	357,000
2022-11-03	0.280	0.280	0.255	0.280	0.280	27,000
2022-11-02	0.280	0.280	0.280	0.280	0.280	6,000
2022-11-01	0.270	0.275	0.255	0.270	0.270	408,000
2022-10-31	0.260	0.260	0.220	0.250	0.250	4,854,000
2022-10-28	0.290	0.290	0.241	0.260	0.260	4,536,000
2022-10-27	0.265	0.285	0.265	0.285	0.285	2,121,000
2022-10-26	0.275	0.280	0.260	0.280	0.280	21,000
2022-10-25	0.270	0.275	0.255	0.275	0.275	198,000
2022-10-24	0.270	0.270	0.255	0.270	0.270	30,000
2022-10-21	0.270	0.270	0.249	0.270	0.270	2,757,000
2022-10-20	0.255	0.270	0.250	0.270	0.270	603,000
2022-10-19	0.280	0.280	0.245	0.270	0.270	2,796,000
2022-10-18	0.295	0.295	0.255	0.260	0.260	5,628,000
2022-10-17	0.305	0.305	0.250	0.285	0.285	2,145,000
2022-10-14	0.310	0.310	0.270	0.305	0.305	42,000
2022-10-13	0.290	0.310	0.260	0.310	0.310	519,000
2022-10-12	0.290	0.290	0.285	0.290	0.290	1,035,000
2022-10-11	0.255	0.280	0.255	0.280	0.280	2,349,000
2022-10-10	0.275	0.275	0.245	0.255	0.255	1,122,000
2022-10-07	0.270	0.270	0.255	0.270	0.270	132,000
2022-10-06	0.280	0.280	0.245	0.270	0.270	1,074,000
2022-10-05	0.280	0.280	0.260	0.280	0.280	30,000
2022-10-03	0.280	0.280	0.255	0.280	0.280	36,000
2022-09-30	0.285	0.285	0.280	0.280	0.280	3,000
2022-09-29	0.290	0.290	0.250	0.265	0.265	1,020,000
2022-09-28	0.285	0.285	0.280	0.280	0.280	15,000
2022-09-27	0.285	0.285	0.280	0.285	0.285	45,000
2022-09-26	0.285	0.285	0.260	0.285	0.285	45,000
2022-09-23	0.285	0.285	0.285	0.285	0.285	12,000
2022-09-22	0.290	0.290	0.285	0.285	0.285	78,000
2022-09-21	0.290	0.310	0.285	0.285	0.285	87,000
2022-09-20	0.300	0.300	0.295	0.295	0.295	6,000
2022-09-19	0.300	0.300	0.285	0.295	0.295	747,000
2022-09-16	0.300	0.300	0.300	0.300	0.300	27,000
2022-09-15	0.315	0.315	0.305	0.305	0.305	309,000
2022-09-14	0.310	0.325	0.295	0.320	0.320	84,000
2022-09-13	0.310	0.310	0.300	0.310	0.310	21,000
2022-09-09	0.310	0.310	0.295	0.305	0.305	42,000
2022-09-08	0.310	0.310	0.285	0.310	0.310	36,000
2022-09-07	0.305	0.305	0.285	0.300	0.300	54,000
2022-09-06	0.300	0.310	0.290	0.300	0.300	3,174,000
2022-09-05	0.295	0.310	0.295	0.305	0.305	3,615,000
2022-09-02	0.310	0.310	0.295	0.300	0.300	3,906,000
2022-09-01	0.320	0.320	0.295	0.315	0.315	12,738,000
2022-08-31	0.310	0.320	0.310	0.320	0.320	8,163,000
2022-08-30	0.320	0.325	0.310	0.310	0.310	14,331,000
2022-08-29	0.310	0.320	0.310	0.320	0.320	687,000

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-08	0.0140 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.