Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6.880 | 6.920 | 6.770 | 6.800 | 6.800 | 3,644,724 |
| 2023-07-31 | 6.860 | 6.980 | 6.790 | 6.920 | 6.920 | 4,279,931 |
| 2023-07-28 | 6.960 | 7.010 | 6.800 | 6.840 | 6.840 | 8,397,622 |
| 2023-07-27 | 7.120 | 7.150 | 6.960 | 6.960 | 6.960 | 5,694,154 |
| 2023-07-26 | 7.050 | 7.270 | 7.010 | 7.180 | 7.180 | 8,388,483 |
| 2023-07-25 | 7.010 | 7.060 | 6.930 | 7.050 | 7.050 | 3,366,300 |
| 2023-07-24 | 7.150 | 7.150 | 6.950 | 6.970 | 6.970 | 7,681,100 |
| 2023-07-21 | 7.230 | 7.300 | 7.060 | 7.150 | 7.150 | 6,664,609 |
| 2023-07-20 | 7.430 | 7.540 | 7.230 | 7.280 | 7.280 | 6,456,902 |
| 2023-07-19 | 7.530 | 7.740 | 7.430 | 7.480 | 7.480 | 9,515,504 |
| 2023-07-18 | 7.690 | 7.770 | 7.340 | 7.530 | 7.530 | 15,543,697 |
| 2023-07-17 | 7.140 | 7.970 | 6.970 | 7.690 | 7.690 | 28,565,097 |
| 2023-07-14 | 7.220 | 7.220 | 7.010 | 7.050 | 7.050 | 3,860,169 |
| 2023-07-13 | 7.300 | 7.340 | 7.120 | 7.160 | 7.160 | 4,766,028 |
| 2023-07-12 | 7.270 | 7.400 | 7.240 | 7.320 | 7.320 | 4,033,507 |
| 2023-07-11 | 7.350 | 7.440 | 7.260 | 7.280 | 7.280 | 3,955,764 |
| 2023-07-10 | 7.300 | 7.510 | 7.290 | 7.390 | 7.390 | 5,593,174 |
| 2023-07-07 | 7.280 | 7.410 | 7.200 | 7.340 | 7.340 | 6,377,359 |
| 2023-07-06 | 7.220 | 7.340 | 7.200 | 7.240 | 7.240 | 3,654,800 |
| 2023-07-05 | 7.270 | 7.350 | 7.180 | 7.260 | 7.260 | 4,358,759 |
| 2023-07-04 | 7.320 | 7.430 | 7.160 | 7.250 | 7.250 | 9,837,628 |
| 2023-07-03 | 7.150 | 7.660 | 7.150 | 7.330 | 7.330 | 16,449,125 |
| 2023-06-30 | 6.970 | 7.190 | 6.940 | 7.150 | 7.150 | 4,860,899 |
| 2023-06-29 | 6.890 | 7.040 | 6.870 | 6.970 | 6.970 | 3,690,750 |
| 2023-06-28 | 6.900 | 6.940 | 6.790 | 6.890 | 6.890 | 2,650,005 |
| 2023-06-27 | 6.750 | 6.940 | 6.670 | 6.900 | 6.900 | 4,899,100 |
| 2023-06-26 | 6.650 | 6.940 | 6.650 | 6.690 | 6.690 | 4,989,756 |
| 2023-06-21 | 6.850 | 6.910 | 6.710 | 6.780 | 6.780 | 4,425,895 |
| 2023-06-20 | 7.070 | 7.100 | 6.810 | 6.820 | 6.820 | 9,033,283 |
| 2023-06-19 | 7.210 | 7.330 | 6.850 | 7.030 | 7.030 | 9,748,658 |
| 2023-06-16 | 7.250 | 7.300 | 7.150 | 7.210 | 7.210 | 6,605,868 |
| 2023-06-15 | 7.100 | 7.300 | 7.040 | 7.210 | 7.210 | 9,177,592 |
| 2023-06-14 | 7.050 | 7.180 | 6.930 | 7.110 | 7.110 | 4,115,138 |
| 2023-06-13 | 7.070 | 7.140 | 7.020 | 7.050 | 7.050 | 3,889,662 |
| 2023-06-12 | 7.080 | 7.180 | 7.000 | 7.100 | 7.100 | 4,255,920 |
| 2023-06-09 | 6.720 | 7.150 | 6.720 | 7.090 | 7.090 | 7,699,150 |
| 2023-06-08 | 6.820 | 6.840 | 6.710 | 6.740 | 6.740 | 2,898,095 |
| 2023-06-07 | 6.910 | 7.070 | 6.780 | 6.840 | 6.840 | 4,319,333 |
| 2023-06-06 | 7.200 | 7.200 | 6.890 | 6.930 | 6.930 | 4,992,485 |
| 2023-06-05 | 6.840 | 7.220 | 6.790 | 7.150 | 7.150 | 7,244,700 |
| 2023-06-02 | 6.880 | 7.000 | 6.790 | 6.820 | 6.820 | 4,064,985 |
| 2023-06-01 | 6.990 | 7.080 | 6.850 | 6.880 | 6.880 | 3,884,551 |
| 2023-05-31 | 7.150 | 7.150 | 6.950 | 7.000 | 7.000 | 1,890,770 |
| 2023-05-30 | 7.020 | 7.120 | 6.900 | 7.100 | 7.100 | 3,153,028 |
| 2023-05-29 | 7.100 | 7.180 | 6.990 | 7.020 | 7.020 | 3,335,718 |
| 2023-05-26 | 7.280 | 7.330 | 7.010 | 7.160 | 7.160 | 6,020,422 |
| 2023-05-25 | 7.200 | 7.330 | 7.000 | 7.300 | 7.300 | 7,690,848 |
| 2023-05-24 | 7.120 | 7.230 | 7.070 | 7.190 | 7.190 | 5,579,566 |
| 2023-05-23 | 7.160 | 7.200 | 7.060 | 7.120 | 7.120 | 3,421,832 |
| 2023-05-22 | 7.150 | 7.210 | 7.020 | 7.100 | 7.100 | 3,801,445 |
| 2023-05-19 | 7.100 | 7.180 | 6.990 | 7.150 | 7.150 | 4,798,915 |
| 2023-05-18 | 7.150 | 7.240 | 7.090 | 7.090 | 7.090 | 6,707,148 |
| 2023-05-17 | 7.150 | 7.170 | 6.970 | 7.110 | 7.110 | 7,475,871 |
| 2023-05-16 | 7.380 | 7.530 | 7.100 | 7.150 | 7.150 | 12,604,640 |
| 2023-05-15 | 7.160 | 7.470 | 6.850 | 7.340 | 7.340 | 19,600,246 |
| 2023-05-12 | 6.830 | 7.200 | 6.600 | 7.180 | 7.180 | 22,225,401 |
| 2023-05-11 | 6.250 | 6.630 | 6.250 | 6.610 | 6.610 | 8,973,033 |
| 2023-05-10 | 6.260 | 6.360 | 6.200 | 6.250 | 6.250 | 4,819,800 |
| 2023-05-09 | 6.570 | 6.680 | 6.270 | 6.310 | 6.310 | 8,846,813 |
| 2023-05-08 | 6.450 | 6.630 | 6.300 | 6.570 | 6.570 | 6,281,054 |
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.