Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.730 | 8.350 | 7.690 | 8.330 | 8.330 | 8,392,712 |
| 2024-01-24 | 7.770 | 7.820 | 7.420 | 7.730 | 7.730 | 4,712,883 |
| 2024-01-23 | 7.770 | 7.920 | 7.410 | 7.770 | 7.770 | 4,635,031 |
| 2024-01-22 | 8.280 | 8.280 | 7.700 | 7.810 | 7.810 | 5,787,776 |
| 2024-01-19 | 8.100 | 8.410 | 8.000 | 8.280 | 8.280 | 5,351,736 |
| 2024-01-18 | 8.410 | 8.520 | 7.900 | 8.120 | 8.120 | 7,709,818 |
| 2024-01-17 | 8.550 | 8.600 | 8.410 | 8.410 | 8.410 | 4,549,524 |
| 2024-01-16 | 8.700 | 8.700 | 8.380 | 8.640 | 8.640 | 5,715,077 |
| 2024-01-15 | 8.680 | 8.800 | 8.550 | 8.580 | 8.580 | 8,758,223 |
| 2024-01-12 | 8.630 | 8.800 | 8.500 | 8.770 | 8.770 | 11,475,271 |
| 2024-01-11 | 8.110 | 8.550 | 8.030 | 8.530 | 8.530 | 9,241,127 |
| 2024-01-10 | 8.700 | 8.730 | 7.990 | 8.110 | 8.110 | 14,355,293 |
| 2024-01-09 | 8.440 | 8.900 | 8.410 | 8.750 | 8.750 | 8,982,173 |
| 2024-01-08 | 8.530 | 8.850 | 8.450 | 8.480 | 8.480 | 10,435,014 |
| 2024-01-05 | 8.450 | 8.830 | 8.300 | 8.620 | 8.620 | 11,462,257 |
| 2024-01-04 | 8.370 | 8.490 | 8.250 | 8.410 | 8.410 | 4,012,772 |
| 2024-01-03 | 8.550 | 8.660 | 8.350 | 8.400 | 8.400 | 5,110,200 |
| 2024-01-02 | 8.610 | 8.690 | 8.520 | 8.590 | 8.590 | 5,378,732 |
| 2023-12-29 | 8.490 | 8.800 | 8.410 | 8.620 | 8.620 | 10,617,468 |
| 2023-12-28 | 8.410 | 8.580 | 8.220 | 8.450 | 8.450 | 6,869,844 |
| 2023-12-27 | 8.440 | 8.610 | 8.330 | 8.460 | 8.460 | 7,050,200 |
| 2023-12-26 | 8.700 | 8.740 | 8.260 | 8.470 | 8.470 | 8,678,982 |
| 2023-12-25 | 8.510 | 8.870 | 8.470 | 8.640 | 8.640 | 11,946,797 |
| 2023-12-22 | 8.910 | 8.950 | 8.400 | 8.510 | 8.510 | 11,046,119 |
| 2023-12-21 | 9.050 | 9.050 | 8.510 | 8.850 | 8.850 | 20,300,118 |
| 2023-12-20 | 8.510 | 8.940 | 8.510 | 8.910 | 8.910 | 18,880,663 |
| 2023-12-19 | 8.340 | 8.600 | 8.340 | 8.540 | 8.540 | 9,085,624 |
| 2023-12-18 | 8.250 | 8.550 | 8.190 | 8.390 | 8.390 | 11,514,840 |
| 2023-12-15 | 8.170 | 8.210 | 8.090 | 8.180 | 8.180 | 4,099,300 |
| 2023-12-14 | 8.230 | 8.350 | 8.060 | 8.160 | 8.160 | 7,558,560 |
| 2023-12-13 | 8.190 | 8.280 | 8.070 | 8.120 | 8.120 | 7,287,201 |
| 2023-12-12 | 7.800 | 8.280 | 7.710 | 8.180 | 8.180 | 11,971,297 |
| 2023-12-11 | 7.810 | 7.900 | 7.710 | 7.830 | 7.830 | 5,289,593 |
| 2023-12-08 | 7.970 | 8.130 | 7.830 | 7.870 | 7.870 | 9,498,142 |
| 2023-12-07 | 8.000 | 8.230 | 7.960 | 8.000 | 8.000 | 8,782,865 |
| 2023-12-06 | 7.970 | 8.050 | 7.850 | 7.970 | 7.970 | 11,939,966 |
| 2023-12-05 | 8.520 | 8.620 | 8.000 | 8.050 | 8.050 | 22,431,755 |
| 2023-12-04 | 8.760 | 8.810 | 8.500 | 8.640 | 8.640 | 15,537,411 |
| 2023-12-01 | 9.000 | 9.150 | 8.700 | 8.910 | 8.910 | 23,986,059 |
| 2023-11-30 | 8.870 | 9.140 | 8.710 | 9.090 | 9.090 | 23,159,310 |
| 2023-11-29 | 8.540 | 9.170 | 8.540 | 8.920 | 8.920 | 28,520,788 |
| 2023-11-28 | 8.510 | 8.730 | 8.350 | 8.640 | 8.640 | 23,391,181 |
| 2023-11-27 | 8.000 | 8.690 | 7.930 | 8.510 | 8.510 | 35,734,515 |
| 2023-11-24 | 8.340 | 8.490 | 7.870 | 7.950 | 7.950 | 24,741,264 |
| 2023-11-23 | 8.240 | 8.530 | 8.060 | 8.360 | 8.360 | 20,502,721 |
| 2023-11-22 | 8.580 | 8.740 | 8.200 | 8.310 | 8.310 | 34,766,225 |
| 2023-11-21 | 7.790 | 9.230 | 7.790 | 8.490 | 8.490 | 48,692,638 |
| 2023-11-20 | 7.490 | 7.800 | 7.400 | 7.760 | 7.760 | 14,623,014 |
| 2023-11-17 | 7.670 | 7.670 | 7.450 | 7.480 | 7.480 | 14,930,390 |
| 2023-11-16 | 7.300 | 7.860 | 7.280 | 7.700 | 7.700 | 28,861,962 |
| 2023-11-15 | 7.310 | 7.350 | 7.250 | 7.290 | 7.290 | 5,316,631 |
| 2023-11-14 | 7.290 | 7.300 | 7.100 | 7.280 | 7.280 | 7,181,343 |
| 2023-11-13 | 7.230 | 7.450 | 7.230 | 7.300 | 7.300 | 5,945,550 |
| 2023-11-10 | 7.290 | 7.320 | 7.160 | 7.220 | 7.220 | 6,291,850 |
| 2023-11-09 | 7.260 | 7.650 | 7.180 | 7.280 | 7.280 | 13,498,601 |
| 2023-11-08 | 7.280 | 7.340 | 7.190 | 7.320 | 7.320 | 9,604,755 |
| 2023-11-07 | 7.310 | 7.320 | 7.130 | 7.230 | 7.230 | 7,530,714 |
| 2023-11-06 | 7.250 | 7.400 | 7.010 | 7.250 | 7.250 | 15,443,580 |
| 2023-11-03 | 7.040 | 7.320 | 7.020 | 7.250 | 7.250 | 9,489,425 |
| 2023-11-02 | 7.060 | 7.140 | 7.000 | 7.080 | 7.080 | 6,257,736 |
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.