Xinji Shaxi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.305	0.360	0.300	0.320	0.320	528,000
2022-05-31	0.315	0.330	0.305	0.310	0.310	1,695,000
2022-05-30	0.370	0.370	0.320	0.335	0.335	2,064,000
2022-05-27	0.375	0.395	0.365	0.365	0.365	1,698,000
2022-05-26	0.400	0.400	0.360	0.370	0.370	1,866,000
2022-05-25	0.355	0.380	0.355	0.365	0.365	6,855,000
2022-05-24	0.335	0.410	0.335	0.345	0.345	8,616,000
2022-05-23	0.345	0.355	0.330	0.335	0.335	3,693,000
2022-05-20	0.350	0.380	0.335	0.340	0.340	10,869,000
2022-05-19	0.330	0.360	0.315	0.345	0.345	13,248,000
2022-05-18	0.340	0.345	0.320	0.335	0.335	5,196,000
2022-05-17	0.315	0.350	0.295	0.340	0.340	12,042,000
2022-05-16	0.285	0.320	0.270	0.315	0.315	15,606,000
2022-05-13	0.275	0.290	0.260	0.275	0.275	6,852,000
2022-05-12	0.270	0.270	0.255	0.270	0.270	5,472,000
2022-05-11	0.280	0.280	0.255	0.270	0.270	5,259,000
2022-05-10	0.270	0.275	0.250	0.275	0.275	5,580,000
2022-05-06	0.265	0.280	0.250	0.270	0.270	7,363,000
2022-05-05	0.285	0.320	0.250	0.270	0.270	19,089,000
2022-05-04	0.270	0.290	0.265	0.270	0.270	5,367,000
2022-05-03	0.275	0.310	0.255	0.285	0.285	17,135,000
2022-04-29	0.205	0.300	0.203	0.275	0.275	84,768,000
2022-04-28	0.200	0.242	0.130	0.203	0.203	129,720,000
2022-04-27	0.660	0.660	0.180	0.200	0.200	13,521,000
2022-04-26	0.640	0.660	0.620	0.640	0.640	12,228,000
2022-04-25	0.650	0.660	0.630	0.640	0.640	5,325,000
2022-04-22	0.660	0.680	0.630	0.650	0.650	4,461,000
2022-04-21	0.660	0.660	0.640	0.640	0.640	4,908,000
2022-04-20	0.640	0.650	0.640	0.650	0.650	4,668,000
2022-04-19	0.640	0.650	0.630	0.640	0.640	5,112,000
2022-04-14	0.660	0.660	0.630	0.640	0.640	8,718,000
2022-04-13	0.620	0.640	0.620	0.640	0.640	4,962,000
2022-04-12	0.650	0.650	0.620	0.630	0.630	2,730,000
2022-04-11	0.650	0.660	0.630	0.640	0.640	4,062,000
2022-04-08	0.650	0.660	0.640	0.660	0.660	4,809,000
2022-04-07	0.660	0.660	0.640	0.650	0.650	6,687,000
2022-04-06	0.680	0.690	0.660	0.660	0.660	6,156,000
2022-04-04	0.680	0.680	0.660	0.670	0.670	3,615,000
2022-04-01	0.670	0.680	0.660	0.660	0.660	3,735,000
2022-03-31	0.680	0.680	0.650	0.660	0.660	6,690,000
2022-03-30	0.680	0.680	0.660	0.670	0.670	4,080,000
2022-03-29	0.680	0.690	0.660	0.660	0.660	5,922,000
2022-03-28	0.680	0.690	0.660	0.670	0.670	6,372,000
2022-03-25	0.660	0.670	0.630	0.660	0.660	8,133,000
2022-03-24	0.680	0.690	0.640	0.650	0.650	15,414,000
2022-03-23	0.680	0.700	0.650	0.660	0.660	4,563,000
2022-03-22	0.670	0.670	0.650	0.670	0.670	5,223,000
2022-03-21	0.680	0.710	0.630	0.670	0.670	5,175,000
2022-03-18	0.640	0.690	0.630	0.660	0.660	8,928,000
2022-03-17	0.660	0.680	0.640	0.650	0.650	4,752,000
2022-03-16	0.620	0.650	0.620	0.640	0.640	10,017,000
2022-03-15	0.610	0.630	0.600	0.620	0.620	7,056,000
2022-03-14	0.620	0.620	0.600	0.610	0.610	6,276,000
2022-03-11	0.640	0.660	0.620	0.620	0.620	6,840,000
2022-03-10	0.630	0.660	0.610	0.610	0.610	4,059,000
2022-03-09	0.610	0.620	0.600	0.620	0.620	7,266,000
2022-03-08	0.620	0.650	0.610	0.610	0.610	5,853,000
2022-03-07	0.630	0.650	0.600	0.610	0.610	6,078,000
2022-03-04	0.590	0.650	0.590	0.620	0.620	3,402,000
2022-03-03	0.590	0.590	0.580	0.590	0.590	3,621,000

← NewerPage 19 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.