XIJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.56	30.60	30.49	30.55	30.55	0.01%	130,927
Jun 17, 2026	30.77	30.77	30.69	30.73	30.55	-	1,568
Jun 16, 2026	30.73	30.75	30.69	30.73	30.55	0.02%	2,370
Jun 15, 2026	30.72	30.75	30.72	30.72	30.54	0.13%	2,422
Jun 12, 2026	30.74	30.74	30.68	30.68	30.50	-0.10%	677
Jun 11, 2026	30.71	30.75	30.71	30.71	30.53	0.03%	2,871
Jun 10, 2026	30.68	30.74	30.68	30.70	30.52	-	4,376
Jun 9, 2026	30.71	30.72	30.70	30.70	30.52	-	1,233
Jun 8, 2026	30.70	30.70	30.66	30.70	30.52	-0.05%	2,859
Jun 5, 2026	30.70	30.72	30.68	30.72	30.54	0.08%	539
Jun 4, 2026	30.69	30.73	30.65	30.69	30.51	-	9,692
Jun 3, 2026	30.69	30.72	30.68	30.69	30.51	0.02%	2,182
Jun 2, 2026	30.73	30.73	30.64	30.69	30.51	0.02%	4,225
Jun 1, 2026	30.72	30.72	30.68	30.68	30.50	-	1,907
May 29, 2026	30.86	30.86	30.82	30.86	30.50	0.03%	2,929
May 28, 2026	30.81	30.88	30.81	30.85	30.49	0.02%	4,565
May 27, 2026	30.80	30.88	30.80	30.85	30.49	0.02%	5,180
May 26, 2026	30.83	30.87	30.80	30.84	30.48	-	9,117
May 22, 2026	30.80	30.86	30.80	30.84	30.48	0.05%	2,615
May 21, 2026	30.85	30.87	30.79	30.83	30.47	-	1,400
May 20, 2026	30.83	30.86	30.79	30.83	30.47	0.02%	1,850
May 19, 2026	30.82	30.83	30.82	30.82	30.46	0.02%	2,132
May 18, 2026	30.81	30.84	30.77	30.82	30.46	0.02%	4,419
May 15, 2026	30.81	30.81	30.78	30.81	30.45	0.03%	3,350
May 14, 2026	30.76	30.80	30.76	30.80	30.44	-	3,009
May 13, 2026	30.81	30.84	30.80	30.80	30.44	0.03%	2,331
May 12, 2026	30.75	30.82	30.75	30.79	30.43	0.13%	43,901
May 11, 2026	30.79	30.83	30.75	30.75	30.39	-0.13%	22,559
May 8, 2026	30.76	30.83	30.76	30.79	30.43	0.03%	11,153
May 7, 2026	30.78	30.80	30.74	30.78	30.42	0.02%	11,035
May 6, 2026	30.73	30.78	30.73	30.78	30.42	0.02%	2,590
May 5, 2026	30.77	30.80	30.73	30.77	30.41	0.03%	10,018
May 4, 2026	30.72	30.80	30.72	30.76	30.40	-	14,405
May 1, 2026	30.76	30.78	30.73	30.76	30.40	0.03%	3,864
Apr 30, 2026	30.87	30.97	30.87	30.93	30.40	0.03%	5,317
Apr 29, 2026	30.88	30.94	30.88	30.92	30.39	-	4,220
Apr 28, 2026	30.89	30.96	30.88	30.92	30.39	0.03%	2,656
Apr 27, 2026	30.91	30.91	30.87	30.91	30.38	0.02%	4,044
Apr 24, 2026	30.90	30.91	30.87	30.91	30.37	0.06%	3,583
Apr 23, 2026	30.89	30.89	30.88	30.89	30.35	-	6,060
Apr 22, 2026	30.89	30.89	30.84	30.89	30.35	0.03%	5,366
Apr 21, 2026	30.85	30.91	30.84	30.88	30.34	-0.02%	4,752
Apr 20, 2026	30.88	30.88	30.84	30.88	30.35	0.02%	3,029
Apr 17, 2026	30.90	30.90	30.88	30.88	30.34	0.05%	11,589
Apr 16, 2026	30.85	30.88	30.83	30.86	30.33	0.02%	6,633
Apr 15, 2026	30.86	30.89	30.82	30.86	30.32	0.03%	5,278
Apr 14, 2026	30.85	30.88	30.85	30.85	30.31	0.05%	5,428
Apr 13, 2026	30.82	30.86	30.79	30.83	30.30	0.16%	19,022
Apr 10, 2026	30.80	30.85	30.78	30.78	30.25	0.03%	7,586
Apr 9, 2026	30.75	30.82	30.75	30.77	30.24	-0.05%	4,663