Xinji Shaxi Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 0.720 | 0.750 | 0.670 | 0.700 | 0.700 | 1,479,000 |
| 2021-12-01 | 0.710 | 0.770 | 0.680 | 0.720 | 0.720 | 5,175,000 |
| 2021-11-30 | 0.780 | 0.830 | 0.710 | 0.710 | 0.710 | 5,913,000 |
| 2021-11-29 | 0.910 | 0.910 | 0.760 | 0.760 | 0.760 | 7,503,000 |
| 2021-11-26 | 0.950 | 0.960 | 0.870 | 0.870 | 0.870 | 6,285,000 |
| 2021-11-25 | 0.970 | 0.970 | 0.930 | 0.960 | 0.960 | 5,943,000 |
| 2021-11-24 | 0.960 | 0.960 | 0.920 | 0.940 | 0.940 | 2,676,000 |
| 2021-11-23 | 0.970 | 0.970 | 0.920 | 0.930 | 0.930 | 15,333,000 |
| 2021-11-22 | 0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 2,787,000 |
| 2021-11-19 | 1.030 | 1.030 | 0.960 | 0.970 | 0.970 | 8,748,000 |
| 2021-11-18 | 1.080 | 1.080 | 0.990 | 1.000 | 1.000 | 3,711,000 |
| 2021-11-17 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 3,705,000 |
| 2021-11-16 | 1.100 | 1.110 | 1.050 | 1.080 | 1.080 | 8,259,000 |
| 2021-11-15 | 1.150 | 1.150 | 1.070 | 1.080 | 1.080 | 3,261,000 |
| 2021-11-12 | 1.090 | 1.110 | 1.060 | 1.100 | 1.100 | 10,836,000 |
| 2021-11-11 | 1.090 | 1.120 | 1.050 | 1.060 | 1.060 | 4,197,000 |
| 2021-11-10 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 3,159,000 |
| 2021-11-09 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 5,748,000 |
| 2021-11-08 | 1.050 | 1.090 | 1.030 | 1.060 | 1.060 | 5,100,000 |
| 2021-11-05 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 3,606,000 |
| 2021-11-04 | 1.050 | 1.060 | 1.020 | 1.030 | 1.030 | 3,867,000 |
| 2021-11-03 | 1.040 | 1.090 | 1.010 | 1.030 | 1.030 | 6,882,000 |
| 2021-11-02 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 5,775,000 |
| 2021-11-01 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 6,660,000 |
| 2021-10-29 | 1.010 | 1.050 | 0.960 | 0.980 | 0.980 | 10,194,000 |
| 2021-10-28 | 1.000 | 1.020 | 0.980 | 0.980 | 0.980 | 3,429,000 |
| 2021-10-27 | 0.980 | 0.990 | 0.950 | 0.980 | 0.980 | 3,357,000 |
| 2021-10-26 | 0.980 | 0.980 | 0.940 | 0.970 | 0.970 | 3,102,000 |
| 2021-10-25 | 1.000 | 1.020 | 0.950 | 0.970 | 0.970 | 3,315,000 |
| 2021-10-22 | 0.950 | 1.000 | 0.950 | 0.970 | 0.970 | 4,764,000 |
| 2021-10-21 | 0.940 | 0.960 | 0.920 | 0.930 | 0.930 | 5,007,000 |
| 2021-10-20 | 0.920 | 1.000 | 0.910 | 0.930 | 0.930 | 3,303,000 |
| 2021-10-19 | 0.950 | 0.950 | 0.900 | 0.930 | 0.930 | 4,998,000 |
| 2021-10-18 | 0.970 | 0.970 | 0.940 | 0.960 | 0.960 | 1,767,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.