Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.520 | 8.640 | 8.230 | 8.550 | 8.550 | 6,042,543 |
| 2024-07-26 | 8.500 | 8.560 | 8.340 | 8.500 | 8.500 | 5,299,016 |
| 2024-07-25 | 8.640 | 8.650 | 8.430 | 8.500 | 8.500 | 4,126,958 |
| 2024-07-24 | 8.760 | 8.840 | 8.580 | 8.640 | 8.640 | 6,091,107 |
| 2024-07-23 | 9.200 | 9.200 | 8.670 | 8.710 | 8.710 | 10,068,423 |
| 2024-07-22 | 9.600 | 9.700 | 9.120 | 9.210 | 9.210 | 8,854,779 |
| 2024-07-19 | 9.090 | 9.610 | 9.090 | 9.480 | 9.480 | 10,020,379 |
| 2024-07-18 | 9.030 | 9.340 | 8.930 | 9.330 | 9.330 | 11,570,759 |
| 2024-07-17 | 8.820 | 9.080 | 8.630 | 9.010 | 9.010 | 7,112,808 |
| 2024-07-16 | 8.680 | 8.950 | 8.580 | 8.820 | 8.820 | 6,032,964 |
| 2024-07-15 | 8.680 | 8.830 | 8.590 | 8.680 | 8.680 | 3,344,839 |
| 2024-07-12 | 8.810 | 8.890 | 8.680 | 8.740 | 8.740 | 4,630,893 |
| 2024-07-11 | 8.840 | 8.950 | 8.720 | 8.810 | 8.810 | 6,442,055 |
| 2024-07-10 | 8.610 | 8.930 | 8.530 | 8.820 | 8.820 | 7,471,333 |
| 2024-07-09 | 8.600 | 8.840 | 8.310 | 8.610 | 8.610 | 6,160,834 |
| 2024-07-08 | 8.570 | 8.810 | 8.400 | 8.600 | 8.600 | 6,103,627 |
| 2024-07-05 | 8.610 | 8.660 | 8.470 | 8.520 | 8.520 | 3,715,400 |
| 2024-07-04 | 8.790 | 8.790 | 8.500 | 8.610 | 8.610 | 5,347,419 |
| 2024-07-03 | 8.600 | 9.000 | 8.560 | 8.850 | 8.850 | 9,816,764 |
| 2024-07-02 | 8.620 | 8.790 | 8.510 | 8.690 | 8.690 | 9,054,160 |
| 2024-07-01 | 7.930 | 8.640 | 7.900 | 8.630 | 8.630 | 12,380,347 |
| 2024-06-28 | 7.890 | 8.180 | 7.850 | 7.950 | 7.950 | 5,964,503 |
| 2024-06-27 | 8.140 | 8.180 | 7.850 | 7.890 | 7.890 | 6,052,818 |
| 2024-06-26 | 7.860 | 8.210 | 7.690 | 8.160 | 8.160 | 6,636,281 |
| 2024-06-25 | 8.180 | 8.180 | 7.720 | 7.860 | 7.860 | 7,623,860 |
| 2024-06-24 | 8.400 | 8.400 | 7.910 | 7.920 | 7.920 | 10,579,112 |
| 2024-06-21 | 8.700 | 8.730 | 8.320 | 8.320 | 8.320 | 6,631,384 |
| 2024-06-20 | 9.080 | 9.190 | 8.570 | 8.580 | 8.580 | 15,351,119 |
| 2024-06-19 | 8.510 | 9.080 | 8.300 | 9.030 | 9.030 | 20,667,891 |
| 2024-06-18 | 8.700 | 8.700 | 8.150 | 8.400 | 8.400 | 15,914,793 |
| 2024-06-17 | 8.720 | 8.860 | 8.600 | 8.670 | 8.670 | 6,176,827 |
| 2024-06-14 | 8.980 | 8.990 | 8.650 | 8.720 | 8.720 | 7,575,488 |
| 2024-06-13 | 8.890 | 9.250 | 8.820 | 8.900 | 8.900 | 13,255,952 |
| 2024-06-12 | 8.030 | 8.950 | 8.030 | 8.900 | 8.900 | 17,127,374 |
| 2024-06-11 | 7.990 | 8.220 | 7.760 | 8.060 | 8.060 | 8,973,377 |
| 2024-06-07 | 7.800 | 8.440 | 7.800 | 8.100 | 8.100 | 12,503,339 |
| 2024-06-06 | 8.520 | 8.650 | 7.700 | 7.820 | 7.820 | 21,526,727 |
| 2024-06-05 | 8.780 | 8.840 | 8.520 | 8.600 | 8.600 | 12,331,029 |
| 2024-06-04 | 8.490 | 9.330 | 8.000 | 8.750 | 8.750 | 37,574,400 |
| 2024-06-03 | 10.360 | 10.440 | 9.960 | 9.980 | 9.980 | 14,199,105 |
| 2024-05-31 | 10.800 | 11.020 | 10.500 | 10.530 | 10.530 | 10,655,917 |
| 2024-05-30 | 10.610 | 10.870 | 10.360 | 10.660 | 10.660 | 8,332,818 |
| 2024-05-29 | 10.980 | 11.020 | 10.510 | 10.930 | 10.930 | 12,977,094 |
| 2024-05-28 | 10.280 | 10.910 | 10.210 | 10.860 | 10.860 | 13,953,147 |
| 2024-05-27 | 10.370 | 10.450 | 10.030 | 10.320 | 10.320 | 9,766,312 |
| 2024-05-24 | 10.180 | 10.450 | 9.820 | 10.360 | 10.360 | 20,249,210 |
| 2024-05-23 | 11.210 | 11.260 | 10.140 | 10.170 | 10.170 | 27,916,463 |
| 2024-05-22 | 11.260 | 11.370 | 11.100 | 11.220 | 11.220 | 9,165,440 |
| 2024-05-21 | 11.110 | 11.340 | 11.030 | 11.260 | 11.260 | 10,030,516 |
| 2024-05-20 | 10.700 | 11.350 | 10.560 | 11.210 | 11.210 | 15,852,256 |
| 2024-05-17 | 10.930 | 11.060 | 10.600 | 10.750 | 10.750 | 17,150,410 |
| 2024-05-16 | 10.480 | 10.960 | 10.380 | 10.880 | 10.880 | 20,900,959 |
| 2024-05-15 | 10.120 | 10.700 | 10.050 | 10.480 | 10.480 | 20,718,699 |
| 2024-05-14 | 9.890 | 10.250 | 9.890 | 10.140 | 10.140 | 15,455,959 |
| 2024-05-13 | 9.800 | 9.950 | 9.360 | 9.820 | 9.820 | 12,370,285 |
| 2024-05-10 | 9.800 | 10.150 | 9.760 | 9.980 | 9.980 | 15,026,830 |
| 2024-05-09 | 9.850 | 9.940 | 9.700 | 9.790 | 9.790 | 8,060,923 |
| 2024-05-08 | 9.900 | 10.120 | 9.660 | 9.760 | 9.760 | 11,365,460 |
| 2024-05-07 | 9.760 | 9.920 | 9.590 | 9.820 | 9.820 | 10,072,281 |
| 2024-05-06 | 9.980 | 10.100 | 9.590 | 9.750 | 9.750 | 12,114,213 |
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.