Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.820 | 10.100 | 9.740 | 9.910 | 9.910 | 12,583,878 |
| 2024-04-29 | 9.740 | 10.050 | 9.600 | 9.760 | 9.760 | 15,952,040 |
| 2024-04-26 | 9.640 | 9.970 | 9.350 | 9.790 | 9.790 | 20,009,694 |
| 2024-04-25 | 8.870 | 9.680 | 8.850 | 9.380 | 9.380 | 21,541,579 |
| 2024-04-24 | 8.450 | 8.940 | 8.350 | 8.890 | 8.890 | 14,411,589 |
| 2024-04-23 | 8.040 | 8.510 | 7.820 | 8.390 | 8.390 | 12,152,554 |
| 2024-04-22 | 8.110 | 8.300 | 7.730 | 7.920 | 7.920 | 9,834,906 |
| 2024-04-19 | 8.530 | 8.900 | 8.400 | 8.400 | 8.400 | 9,695,400 |
| 2024-04-18 | 8.800 | 8.950 | 8.490 | 8.570 | 8.570 | 12,570,610 |
| 2024-04-17 | 7.840 | 8.870 | 7.820 | 8.810 | 8.810 | 20,032,174 |
| 2024-04-16 | 8.790 | 8.840 | 7.500 | 7.640 | 7.640 | 28,450,096 |
| 2024-04-15 | 9.850 | 9.950 | 8.010 | 8.840 | 8.840 | 34,395,678 |
| 2024-04-12 | 10.530 | 10.600 | 9.910 | 10.010 | 10.010 | 16,653,647 |
| 2024-04-11 | 10.380 | 10.670 | 10.180 | 10.510 | 10.510 | 22,914,776 |
| 2024-04-10 | 11.140 | 11.500 | 9.800 | 10.490 | 10.490 | 36,151,757 |
| 2024-04-09 | 10.830 | 11.250 | 10.720 | 11.130 | 11.130 | 28,258,691 |
| 2024-04-08 | 10.030 | 10.980 | 9.950 | 10.940 | 10.940 | 42,032,774 |
| 2024-04-03 | 10.100 | 10.150 | 9.850 | 10.000 | 10.000 | 15,761,968 |
| 2024-04-02 | 10.000 | 10.240 | 9.840 | 10.100 | 10.100 | 17,021,069 |
| 2024-04-01 | 9.700 | 10.150 | 9.680 | 9.990 | 9.990 | 18,997,913 |
| 2024-03-29 | 9.540 | 9.980 | 9.500 | 9.680 | 9.680 | 12,229,915 |
| 2024-03-28 | 9.300 | 9.660 | 9.210 | 9.480 | 9.480 | 18,997,393 |
| 2024-03-27 | 10.060 | 10.150 | 9.300 | 9.410 | 9.410 | 28,742,747 |
| 2024-03-26 | 9.920 | 10.150 | 9.670 | 9.930 | 9.930 | 28,544,314 |
| 2024-03-25 | 10.190 | 11.000 | 9.840 | 9.970 | 9.970 | 55,752,670 |
| 2024-03-22 | 9.500 | 10.130 | 9.310 | 10.010 | 10.010 | 48,531,413 |
| 2024-03-21 | 8.610 | 9.760 | 8.450 | 9.430 | 9.430 | 50,942,107 |
| 2024-03-20 | 8.550 | 8.630 | 8.500 | 8.580 | 8.580 | 7,615,842 |
| 2024-03-19 | 8.700 | 8.750 | 8.520 | 8.600 | 8.600 | 9,326,827 |
| 2024-03-18 | 9.050 | 9.060 | 8.640 | 8.690 | 8.690 | 22,810,200 |
| 2024-03-15 | 8.910 | 9.150 | 8.770 | 9.090 | 9.090 | 12,631,479 |
| 2024-03-14 | 8.980 | 9.030 | 8.750 | 8.840 | 8.840 | 12,289,180 |
| 2024-03-13 | 9.130 | 9.290 | 8.900 | 8.980 | 8.980 | 13,771,690 |
| 2024-03-12 | 9.160 | 9.350 | 9.020 | 9.130 | 9.130 | 11,145,929 |
| 2024-03-11 | 9.000 | 9.260 | 8.870 | 9.200 | 9.200 | 14,859,050 |
| 2024-03-08 | 8.670 | 9.050 | 8.560 | 8.970 | 8.970 | 15,176,800 |
| 2024-03-07 | 8.630 | 8.870 | 8.610 | 8.700 | 8.700 | 8,014,539 |
| 2024-03-06 | 8.490 | 8.730 | 8.400 | 8.630 | 8.630 | 8,233,166 |
| 2024-03-05 | 8.810 | 8.900 | 8.360 | 8.500 | 8.500 | 14,199,042 |
| 2024-03-04 | 9.150 | 9.330 | 8.800 | 8.850 | 8.850 | 16,756,909 |
| 2024-03-01 | 8.850 | 9.400 | 8.720 | 9.090 | 9.090 | 25,376,439 |
| 2024-02-29 | 8.600 | 8.890 | 8.330 | 8.790 | 8.790 | 13,927,097 |
| 2024-02-28 | 9.390 | 9.570 | 8.410 | 8.600 | 8.600 | 28,895,735 |
| 2024-02-27 | 8.780 | 9.290 | 8.680 | 9.250 | 9.250 | 22,967,825 |
| 2024-02-26 | 8.600 | 8.970 | 8.440 | 8.780 | 8.780 | 22,033,909 |
| 2024-02-23 | 8.480 | 8.800 | 8.260 | 8.600 | 8.600 | 15,602,984 |
| 2024-02-22 | 7.910 | 8.390 | 7.910 | 8.330 | 8.330 | 10,726,186 |
| 2024-02-21 | 7.540 | 8.140 | 7.540 | 7.900 | 7.900 | 11,188,476 |
| 2024-02-20 | 7.490 | 7.780 | 7.420 | 7.640 | 7.640 | 8,021,563 |
| 2024-02-19 | 7.580 | 7.760 | 7.290 | 7.530 | 7.530 | 12,350,239 |
| 2024-02-08 | 6.800 | 7.130 | 6.640 | 7.060 | 7.060 | 6,182,990 |
| 2024-02-07 | 7.170 | 7.270 | 6.790 | 6.800 | 6.800 | 5,419,091 |
| 2024-02-06 | 7.150 | 7.300 | 6.700 | 7.150 | 7.150 | 10,788,553 |
| 2024-02-05 | 7.010 | 7.600 | 6.800 | 7.250 | 7.250 | 13,139,640 |
| 2024-02-02 | 7.240 | 7.380 | 6.640 | 7.190 | 7.190 | 9,452,244 |
| 2024-02-01 | 7.190 | 7.500 | 5.930 | 7.180 | 7.180 | 10,167,819 |
| 2024-01-31 | 7.700 | 7.840 | 7.290 | 7.370 | 7.370 | 4,987,096 |
| 2024-01-30 | 8.050 | 8.060 | 7.690 | 7.700 | 7.700 | 4,342,610 |
| 2024-01-29 | 8.330 | 8.420 | 8.010 | 8.050 | 8.050 | 5,829,607 |
| 2024-01-26 | 8.330 | 8.650 | 8.250 | 8.330 | 8.330 | 7,546,483 |
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.