XIJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.81	30.86	30.81	30.86	30.86	0.03%	200
Feb 26, 2026	30.84	30.88	30.81	30.85	30.85	-	11,145
Feb 25, 2026	30.87	30.89	30.81	30.85	30.85	-0.06%	22,599
Feb 24, 2026	30.80	30.87	30.80	30.87	30.87	0.23%	12,942
Feb 23, 2026	30.83	30.85	30.78	30.80	30.80	-0.10%	13,787
Feb 20, 2026	30.84	30.86	30.79	30.83	30.83	0.10%	24,689
Feb 19, 2026	30.81	30.82	30.79	30.80	30.80	-0.03%	6,382
Feb 18, 2026	30.84	30.85	30.80	30.81	30.81	0.06%	16,613
Feb 17, 2026	30.78	30.84	30.75	30.79	30.79	0.07%	16,158
Feb 13, 2026	30.77	30.82	30.77	30.77	30.77	0.03%	1,753
Feb 12, 2026	30.82	30.84	30.76	30.76	30.76	-0.14%	15,303
Feb 11, 2026	30.82	30.84	30.80	30.81	30.81	0.01%	6,331
Feb 10, 2026	30.85	30.85	30.80	30.80	30.80	-0.09%	1,294
Feb 9, 2026	30.90	30.90	30.77	30.83	30.83	0.10%	11,768
Feb 6, 2026	30.78	30.82	30.78	30.80	30.80	0.22%	2,678
Feb 5, 2026	30.70	30.77	30.70	30.73	30.73	-0.10%	7,781
Feb 4, 2026	30.80	30.80	30.73	30.76	30.76	-	19,972
Feb 3, 2026	30.77	30.80	30.74	30.76	30.76	-0.06%	12,362
Feb 2, 2026	30.72	30.80	30.72	30.78	30.78	-0.52%	14,230
Jan 30, 2026	30.95	30.97	30.90	30.94	30.76	-	6,936
Jan 29, 2026	30.91	30.98	30.91	30.94	30.76	-0.06%	3,511
Jan 28, 2026	30.98	30.98	30.94	30.96	30.78	0.06%	4,269
Jan 27, 2026	30.96	30.97	30.90	30.94	30.76	-	7,315
Jan 26, 2026	30.89	30.98	30.89	30.94	30.76	0.05%	29,707
Jan 23, 2026	30.91	30.95	30.89	30.93	30.75	-0.02%	3,303
Jan 22, 2026	30.94	30.96	30.93	30.93	30.75	0.07%	9,195
Jan 21, 2026	30.88	30.93	30.88	30.91	30.73	0.19%	560
Jan 20, 2026	30.89	30.89	30.85	30.85	30.67	-0.16%	37,064
Jan 16, 2026	30.91	30.94	30.90	30.90	30.72	-0.10%	18,089
Jan 15, 2026	30.90	30.94	30.89	30.93	30.75	0.16%	8,424
Jan 14, 2026	30.88	30.90	30.88	30.88	30.70	-0.03%	8,666
Jan 13, 2026	30.86	30.91	30.86	30.89	30.71	-0.03%	2,120
Jan 12, 2026	30.91	30.93	30.90	30.90	30.72	-	2,896
Jan 9, 2026	30.90	30.90	30.90	30.90	30.72	0.06%	1,465
Jan 8, 2026	30.89	30.91	30.85	30.88	30.70	0.03%	18,576
Jan 7, 2026	30.90	30.92	30.84	30.87	30.69	-	17,570
Jan 6, 2026	30.79	30.91	30.79	30.87	30.69	-0.03%	1,566
Jan 5, 2026	30.88	30.90	30.82	30.88	30.70	0.11%	43,985
Jan 2, 2026	30.85	30.88	30.84	30.85	30.67	-0.52%	6,177
Dec 31, 2025	31.01	31.05	31.01	31.01	30.65	-0.02%	5,561
Dec 30, 2025	30.97	31.05	30.97	31.01	30.65	0.03%	14,367
Dec 29, 2025	31.02	31.04	30.98	31.00	30.64	-	5,849
Dec 26, 2025	30.98	31.00	30.96	31.00	30.64	0.10%	1,902
Dec 24, 2025	31.00	31.00	30.97	30.97	30.61	-0.02%	870
Dec 23, 2025	30.96	31.01	30.93	30.98	30.62	-0.08%	11,396
Dec 22, 2025	31.00	31.00	30.92	31.00	30.64	0.17%	24,661
Dec 19, 2025	30.95	30.97	30.94	30.95	30.59	0.17%	13,270
Dec 18, 2025	30.88	30.91	30.88	30.90	30.54	0.14%	12,368
Dec 17, 2025	30.88	30.88	30.85	30.85	30.50	-0.06%	2,753
Dec 16, 2025	30.86	30.88	30.85	30.87	30.52	0.02%	17,763