Xinji Shaxi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.630	0.630	0.590	0.590	0.590	4,620,000
2022-03-01	0.610	0.610	0.600	0.610	0.610	2,871,000
2022-02-28	0.600	0.630	0.590	0.610	0.610	10,215,000
2022-02-25	0.600	0.620	0.600	0.600	0.600	4,872,000
2022-02-24	0.610	0.610	0.590	0.590	0.590	5,277,000
2022-02-23	0.610	0.620	0.590	0.600	0.600	5,630,000
2022-02-22	0.610	0.610	0.600	0.600	0.600	2,779,000
2022-02-21	0.600	0.620	0.580	0.600	0.600	7,584,000
2022-02-18	0.610	0.650	0.600	0.610	0.610	7,842,000
2022-02-17	0.620	0.640	0.600	0.610	0.610	5,900,000
2022-02-16	0.610	0.620	0.590	0.620	0.620	5,309,000
2022-02-15	0.590	0.590	0.580	0.590	0.590	4,977,000
2022-02-14	0.600	0.660	0.560	0.590	0.590	9,942,000
2022-02-11	0.600	0.600	0.580	0.600	0.600	8,130,000
2022-02-10	0.600	0.630	0.580	0.590	0.590	5,962,000
2022-02-09	0.600	0.610	0.590	0.590	0.590	4,278,000
2022-02-08	0.610	0.610	0.580	0.590	0.590	4,023,000
2022-02-07	0.600	0.600	0.570	0.590	0.590	2,055,000
2022-02-04	0.640	0.640	0.590	0.590	0.590	3,750,000
2022-01-31	0.630	0.630	0.600	0.600	0.600	2,826,000
2022-01-28	0.640	0.640	0.600	0.610	0.610	12,444,000
2022-01-27	0.600	0.610	0.590	0.600	0.600	6,021,000
2022-01-26	0.590	0.600	0.580	0.600	0.600	5,562,000
2022-01-25	0.600	0.600	0.590	0.600	0.600	261,000
2022-01-24	0.630	0.640	0.590	0.600	0.600	987,000
2022-01-21	0.600	0.600	0.580	0.600	0.600	2,781,000
2022-01-20	0.620	0.620	0.570	0.590	0.590	7,143,000
2022-01-19	0.620	0.720	0.570	0.590	0.590	3,075,000
2022-01-18	0.650	0.660	0.600	0.600	0.600	3,672,000
2022-01-17	0.640	0.640	0.620	0.630	0.630	9,285,000
2022-01-14	0.630	0.640	0.600	0.630	0.630	15,729,000
2022-01-13	0.620	0.630	0.610	0.630	0.630	9,171,000
2022-01-12	0.660	0.660	0.600	0.630	0.630	7,267,000
2022-01-11	0.700	0.700	0.620	0.650	0.650	6,147,000
2022-01-10	0.640	0.640	0.490	0.630	0.630	6,690,000
2022-01-07	0.630	0.630	0.610	0.630	0.630	2,034,000
2022-01-06	0.630	0.630	0.610	0.630	0.630	2,817,000
2022-01-05	0.660	0.720	0.600	0.630	0.630	5,502,000
2022-01-04	0.640	0.640	0.630	0.630	0.630	2,334,000
2022-01-03	0.640	0.660	0.620	0.640	0.640	1,107,000
2021-12-31	0.640	0.660	0.630	0.630	0.630	2,118,000
2021-12-30	0.660	0.660	0.630	0.640	0.640	4,665,000
2021-12-29	0.680	0.680	0.620	0.650	0.650	2,517,000
2021-12-28	0.700	0.760	0.610	0.670	0.670	6,231,000
2021-12-24	0.630	0.660	0.630	0.660	0.660	2,580,000
2021-12-23	0.640	0.640	0.620	0.640	0.640	3,129,000
2021-12-22	0.660	0.660	0.620	0.640	0.640	3,939,000
2021-12-21	0.640	0.640	0.630	0.640	0.640	7,317,000
2021-12-20	0.650	0.660	0.620	0.640	0.640	4,986,000
2021-12-17	0.660	0.660	0.640	0.640	0.640	2,943,000
2021-12-16	0.700	0.700	0.650	0.660	0.660	2,400,000
2021-12-15	0.670	0.670	0.640	0.670	0.670	7,365,000
2021-12-14	0.680	0.690	0.650	0.670	0.670	1,644,000
2021-12-13	0.700	0.710	0.660	0.660	0.660	3,156,000
2021-12-10	0.700	0.710	0.670	0.690	0.690	4,521,000
2021-12-09	0.740	0.740	0.690	0.690	0.690	4,338,000
2021-12-08	0.680	0.720	0.660	0.720	0.720	6,957,000
2021-12-07	0.680	0.680	0.640	0.650	0.650	2,610,000
2021-12-06	0.710	0.710	0.640	0.690	0.690	5,709,000
2021-12-03	0.710	0.720	0.660	0.710	0.710	1,062,000

← NewerPage 20 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.