Xinji Shaxi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.305	0.315	0.305	0.310	0.310	3,360,000
2022-08-25	0.310	0.310	0.295	0.305	0.305	14,418,000
2022-08-24	0.315	0.315	0.310	0.310	0.310	12,000
2022-08-23	0.290	0.305	0.290	0.305	0.305	1,491,000
2022-08-22	0.295	0.305	0.280	0.290	0.290	294,000
2022-08-19	0.305	0.305	0.275	0.285	0.285	10,404,000
2022-08-18	0.285	0.295	0.260	0.285	0.285	8,226,000
2022-08-17	0.285	0.290	0.270	0.285	0.285	7,212,000
2022-08-16	0.290	0.290	0.280	0.285	0.285	180,000
2022-08-15	0.285	0.290	0.270	0.290	0.290	174,000
2022-08-12	0.300	0.300	0.270	0.290	0.290	1,827,000
2022-08-11	0.300	0.300	0.280	0.290	0.290	1,419,000
2022-08-10	0.275	0.300	0.270	0.290	0.290	1,392,000
2022-08-09	0.330	0.330	0.285	0.295	0.295	156,000
2022-08-08	0.335	0.335	0.300	0.310	0.310	312,000
2022-08-05	0.320	0.320	0.310	0.310	0.310	825,000
2022-08-04	0.300	0.320	0.300	0.320	0.320	1,011,000
2022-08-03	0.305	0.305	0.295	0.295	0.295	129,000
2022-08-02	0.300	0.300	0.295	0.300	0.300	114,000
2022-08-01	0.300	0.300	0.275	0.300	0.300	270,000
2022-07-29	0.300	0.300	0.295	0.300	0.300	276,000
2022-07-28	0.305	0.305	0.290	0.300	0.300	1,206,000
2022-07-27	0.300	0.305	0.295	0.300	0.300	138,000
2022-07-26	0.305	0.305	0.290	0.300	0.300	414,000
2022-07-25	0.305	0.305	0.285	0.305	0.305	1,512,000
2022-07-22	0.305	0.305	0.295	0.305	0.305	654,000
2022-07-21	0.305	0.305	0.290	0.305	0.305	402,000
2022-07-20	0.305	0.305	0.300	0.305	0.305	348,000
2022-07-19	0.305	0.305	0.290	0.305	0.305	603,000
2022-07-18	0.315	0.315	0.290	0.305	0.305	579,000
2022-07-15	0.310	0.320	0.305	0.315	0.315	426,000
2022-07-14	0.315	0.315	0.310	0.315	0.315	345,000
2022-07-13	0.315	0.315	0.315	0.315	0.315	39,000
2022-07-12	0.310	0.315	0.290	0.315	0.315	162,000
2022-07-11	0.310	0.310	0.305	0.310	0.310	27,000
2022-07-08	0.310	0.310	0.290	0.310	0.310	807,000
2022-07-07	0.310	0.310	0.295	0.310	0.310	402,000
2022-07-06	0.315	0.315	0.290	0.310	0.310	405,000
2022-07-05	0.290	0.310	0.285	0.310	0.310	249,000
2022-07-04	0.305	0.310	0.290	0.300	0.300	1,428,000
2022-06-30	0.310	0.310	0.285	0.310	0.310	1,029,000
2022-06-29	0.300	0.300	0.295	0.300	0.300	453,000
2022-06-28	0.280	0.295	0.280	0.295	0.295	522,000
2022-06-27	0.275	0.280	0.265	0.280	0.280	2,463,000
2022-06-24	0.275	0.320	0.265	0.275	0.275	570,000
2022-06-23	0.275	0.275	0.265	0.275	0.275	1,326,000
2022-06-22	0.270	0.295	0.260	0.275	0.275	2,082,000
2022-06-21	0.275	0.280	0.265	0.265	0.265	1,584,000
2022-06-20	0.280	0.285	0.260	0.275	0.275	6,564,000
2022-06-17	0.305	0.305	0.275	0.275	0.275	3,600,000
2022-06-16	0.295	0.310	0.295	0.310	0.310	4,140,000
2022-06-15	0.310	0.320	0.295	0.300	0.300	4,776,000
2022-06-14	0.290	0.310	0.290	0.310	0.310	1,578,000
2022-06-13	0.305	0.310	0.285	0.300	0.300	3,558,000
2022-06-10	0.305	0.320	0.300	0.315	0.315	1,752,000
2022-06-09	0.315	0.325	0.305	0.320	0.320	1,293,000
2022-06-08	0.300	0.335	0.300	0.310	0.310	1,002,000
2022-06-07	0.320	0.320	0.310	0.310	0.310	330,000
2022-06-06	0.305	0.320	0.305	0.320	0.320	732,000
2022-06-02	0.325	0.325	0.305	0.320	0.320	1,485,000

← NewerPage 18 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.