Xiamen Savings Environmental historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.970	7.190	6.910	7.060	7.060	8,937,910
2023-10-31	7.040	7.050	6.900	6.940	6.940	3,598,218
2023-10-30	6.840	7.150	6.840	7.020	7.020	8,673,772
2023-10-27	6.870	6.960	6.800	6.900	6.900	5,817,400
2023-10-26	6.680	6.860	6.590	6.840	6.840	5,978,169
2023-10-25	6.900	6.950	6.650	6.680	6.680	5,592,978
2023-10-24	6.710	6.980	6.690	6.840	6.840	5,266,498
2023-10-23	6.920	6.920	6.650	6.690	6.690	4,733,558
2023-10-20	6.900	7.000	6.830	6.870	6.870	4,994,400
2023-10-19	7.040	7.110	6.880	6.900	6.900	6,423,080
2023-10-18	7.160	7.250	6.990	7.080	7.080	7,123,458
2023-10-17	7.220	7.330	7.140	7.170	7.170	4,466,948
2023-10-16	7.120	7.310	7.120	7.270	7.270	6,418,800
2023-10-13	7.180	7.240	7.100	7.150	7.150	5,521,270
2023-10-12	7.020	7.250	6.980	7.220	7.220	11,506,965
2023-10-11	6.900	7.050	6.850	7.000	7.000	6,917,148
2023-10-10	6.930	7.070	6.850	6.910	6.910	8,158,477
2023-10-09	6.690	7.020	6.660	6.930	6.930	10,053,517
2023-09-28	6.660	6.720	6.520	6.640	6.640	4,828,353
2023-09-27	6.600	6.660	6.510	6.630	6.630	7,903,177
2023-09-26	6.500	6.800	6.450	6.620	6.620	9,766,091
2023-09-25	6.110	6.650	6.110	6.520	6.520	15,668,673
2023-09-22	6.050	6.180	6.010	6.140	6.140	4,295,133
2023-09-21	6.040	6.080	6.020	6.040	6.040	2,006,978
2023-09-20	6.050	6.150	6.030	6.030	6.030	2,301,404
2023-09-19	6.110	6.160	6.010	6.050	6.050	2,530,300
2023-09-18	6.090	6.140	6.010	6.110	6.110	2,778,551
2023-09-15	6.060	6.140	6.030	6.040	6.040	2,136,153
2023-09-14	6.130	6.140	6.020	6.050	6.050	3,711,110
2023-09-13	6.250	6.270	6.080	6.160	6.160	4,700,800
2023-09-12	6.210	6.360	6.180	6.190	6.190	3,296,437
2023-09-11	6.130	6.260	6.070	6.210	6.210	3,968,706
2023-09-08	6.080	6.180	6.060	6.120	6.120	2,679,178
2023-09-07	6.310	6.310	6.080	6.110	6.110	4,564,240
2023-09-06	6.160	6.340	6.140	6.260	6.260	4,639,108
2023-09-05	6.180	6.180	6.110	6.170	6.170	2,760,906
2023-09-04	6.190	6.260	6.120	6.210	6.210	4,028,968
2023-09-01	6.270	6.320	6.160	6.170	6.170	4,571,368
2023-08-31	6.340	6.380	6.230	6.270	6.270	4,966,186
2023-08-30	6.560	6.570	6.300	6.390	6.390	10,660,461
2023-08-29	6.420	6.720	6.410	6.560	6.560	7,697,571
2023-08-28	6.630	6.800	6.370	6.470	6.470	8,487,728
2023-08-25	6.540	6.890	6.500	6.520	6.520	8,999,918
2023-08-24	6.660	6.660	6.350	6.540	6.540	4,739,421
2023-08-23	6.610	6.720	6.590	6.590	6.590	3,008,100
2023-08-22	6.800	6.870	6.500	6.610	6.610	7,978,150
2023-08-21	6.680	7.050	6.680	6.880	6.880	7,940,873
2023-08-18	6.720	6.850	6.660	6.720	6.720	2,903,717
2023-08-17	6.600	6.710	6.540	6.690	6.690	1,705,458
2023-08-16	6.670	6.700	6.590	6.630	6.630	2,540,635
2023-08-15	6.750	6.760	6.660	6.670	6.670	1,372,757
2023-08-14	6.770	6.780	6.690	6.750	6.750	1,614,064
2023-08-11	6.790	6.820	6.710	6.760	6.760	2,344,205
2023-08-10	6.780	6.840	6.780	6.820	6.820	1,712,100
2023-08-09	6.900	6.910	6.780	6.790	6.790	5,438,927
2023-08-08	6.950	7.080	6.850	6.940	6.940	5,730,438
2023-08-07	6.870	6.980	6.840	6.940	6.940	3,187,322
2023-08-04	6.780	6.990	6.760	6.880	6.880	5,718,730
2023-08-03	6.850	6.850	6.710	6.760	6.760	2,935,000
2023-08-02	6.800	6.830	6.750	6.810	6.810	2,426,617

← NewerPage 13 of 21 · 1,219 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.