Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.050 | 8.130 | 7.500 | 7.530 | 7.530 | 17,839,153 |
| 2026-10-21 | 7.750 | 8.180 | 7.650 | 8.100 | 8.100 | 26,161,938 |
| 2026-10-20 | 7.450 | 7.820 | 7.200 | 7.690 | 7.690 | 31,929,375 |
| 2026-10-19 | 6.840 | 6.950 | 6.640 | 6.890 | 6.890 | 7,774,064 |
| 2026-10-16 | 6.940 | 7.100 | 6.850 | 6.890 | 6.890 | 5,918,164 |
| 2026-10-15 | 6.950 | 7.200 | 6.800 | 6.870 | 6.870 | 6,029,200 |
| 2026-10-14 | 7.310 | 7.350 | 7.070 | 7.090 | 7.090 | 4,439,616 |
| 2026-10-13 | 7.210 | 7.330 | 7.020 | 7.310 | 7.310 | 5,791,164 |
| 2026-10-12 | 7.320 | 7.460 | 7.230 | 7.280 | 7.280 | 6,417,599 |
| 2026-10-09 | 7.400 | 7.400 | 6.970 | 7.360 | 7.360 | 12,236,102 |
| 2026-10-08 | 7.740 | 7.830 | 7.320 | 7.390 | 7.390 | 16,624,029 |
| 2026-09-30 | 7.420 | 7.940 | 7.350 | 7.810 | 7.810 | 18,585,000 |
| 2026-09-29 | 7.540 | 7.790 | 7.350 | 7.430 | 7.430 | 11,068,404 |
| 2026-09-28 | 7.850 | 7.870 | 7.240 | 7.460 | 7.460 | 16,408,559 |
| 2026-09-24 | 7.720 | 8.160 | 7.720 | 7.900 | 7.900 | 16,949,199 |
| 2026-09-23 | 7.680 | 8.050 | 7.640 | 7.810 | 7.810 | 24,860,500 |
| 2026-09-22 | 7.740 | 7.930 | 7.710 | 7.730 | 7.730 | 9,596,700 |
| 2026-09-21 | 7.840 | 7.910 | 7.710 | 7.730 | 7.730 | 7,433,300 |
| 2026-09-18 | 7.920 | 8.070 | 7.800 | 7.810 | 7.810 | 6,168,700 |
| 2026-09-17 | 7.940 | 7.950 | 7.770 | 7.920 | 7.920 | 5,035,037 |
| 2026-09-16 | 7.820 | 7.970 | 7.770 | 7.910 | 7.910 | 3,884,500 |
| 2026-09-15 | 8.090 | 8.110 | 7.600 | 7.830 | 7.830 | 10,139,508 |
| 2026-09-14 | 8.290 | 8.320 | 8.020 | 8.090 | 8.090 | 6,902,400 |
| 2026-09-11 | 8.360 | 8.440 | 8.150 | 8.370 | 8.370 | 8,113,497 |
| 2026-09-10 | 8.360 | 8.540 | 8.080 | 8.420 | 8.420 | 7,996,530 |
| 2026-09-09 | 8.650 | 8.680 | 8.190 | 8.310 | 8.310 | 14,619,700 |
| 2026-09-08 | 8.600 | 8.760 | 8.590 | 8.730 | 8.730 | 8,585,100 |
| 2026-09-07 | 8.680 | 8.680 | 8.500 | 8.620 | 8.620 | 8,017,657 |
| 2026-09-04 | 8.560 | 8.900 | 8.510 | 8.660 | 8.660 | 11,034,880 |
| 2026-09-03 | 8.690 | 8.740 | 8.510 | 8.510 | 8.510 | 6,694,800 |
| 2026-09-02 | 8.550 | 8.680 | 8.430 | 8.620 | 8.620 | 6,517,200 |
| 2026-09-01 | 8.520 | 8.620 | 8.430 | 8.570 | 8.570 | 5,687,889 |
| 2026-08-31 | 8.400 | 8.640 | 8.190 | 8.590 | 8.590 | 12,254,069 |
| 2026-08-28 | 8.480 | 8.520 | 8.200 | 8.490 | 8.490 | 6,792,350 |
| 2026-08-27 | 8.470 | 8.480 | 8.260 | 8.380 | 8.380 | 8,632,400 |
| 2026-08-26 | 8.500 | 8.590 | 8.400 | 8.440 | 8.440 | 5,709,300 |
| 2026-08-25 | 8.380 | 8.590 | 8.370 | 8.490 | 8.490 | 6,153,145 |
| 2026-08-24 | 8.470 | 8.540 | 8.260 | 8.450 | 8.450 | 7,000,951 |
| 2026-08-21 | 8.530 | 8.640 | 8.400 | 8.500 | 8.500 | 9,141,997 |
| 2026-08-20 | 8.420 | 8.580 | 8.350 | 8.490 | 8.490 | 6,310,692 |
| 2026-08-19 | 8.450 | 8.790 | 8.350 | 8.400 | 8.400 | 12,654,808 |
| 2026-08-18 | 8.730 | 8.730 | 8.480 | 8.500 | 8.500 | 7,569,521 |
| 2026-08-17 | 8.920 | 8.960 | 8.520 | 8.690 | 8.690 | 12,394,856 |
| 2026-08-14 | 8.670 | 9.230 | 8.580 | 9.030 | 9.030 | 18,932,062 |
| 2026-08-13 | 8.570 | 8.790 | 8.490 | 8.630 | 8.630 | 8,737,006 |
| 2026-08-12 | 8.350 | 8.660 | 8.310 | 8.510 | 8.510 | 8,175,908 |
| 2026-08-11 | 8.710 | 8.730 | 8.210 | 8.380 | 8.380 | 14,644,843 |
| 2026-08-10 | 8.400 | 8.740 | 8.240 | 8.730 | 8.730 | 10,845,101 |
| 2026-08-07 | 8.920 | 8.920 | 8.300 | 8.370 | 8.370 | 18,417,084 |
| 2026-08-06 | 8.600 | 8.920 | 8.530 | 8.920 | 8.920 | 15,582,584 |
| 2026-08-05 | 8.700 | 8.740 | 8.520 | 8.660 | 8.660 | 10,177,413 |
| 2026-08-04 | 8.410 | 8.690 | 8.370 | 8.650 | 8.650 | 8,386,100 |
| 2026-08-03 | 8.240 | 8.420 | 8.100 | 8.410 | 8.410 | 10,124,460 |
| 2026-07-31 | 8.180 | 8.400 | 8.130 | 8.190 | 8.190 | 14,274,700 |
| 2026-07-30 | 7.800 | 8.190 | 7.740 | 8.040 | 8.040 | 16,533,750 |
| 2026-07-29 | 7.490 | 7.830 | 7.340 | 7.740 | 7.740 | 14,084,400 |
| 2026-07-28 | 7.360 | 7.550 | 7.250 | 7.410 | 7.410 | 9,480,064 |
| 2026-07-27 | 7.030 | 7.420 | 7.020 | 7.370 | 7.370 | 11,470,443 |
| 2026-07-24 | 6.960 | 7.190 | 6.810 | 7.080 | 7.080 | 11,261,844 |
| 2026-07-23 | 6.570 | 7.070 | 6.550 | 7.070 | 7.070 | 13,630,928 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.