Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.620 | 6.630 | 6.400 | 6.420 | 6.420 | 4,637,939 |
| 2023-05-04 | 6.680 | 6.780 | 6.550 | 6.620 | 6.620 | 3,269,376 |
| 2023-04-28 | 6.480 | 6.680 | 6.480 | 6.600 | 6.600 | 3,283,426 |
| 2023-04-27 | 6.580 | 6.700 | 6.440 | 6.520 | 6.520 | 4,958,093 |
| 2023-04-26 | 6.350 | 6.840 | 6.300 | 6.640 | 6.640 | 9,358,160 |
| 2023-04-25 | 6.550 | 6.570 | 6.180 | 6.320 | 6.320 | 5,199,298 |
| 2023-04-24 | 6.540 | 6.590 | 6.370 | 6.550 | 6.550 | 4,045,771 |
| 2023-04-21 | 6.820 | 6.830 | 6.530 | 6.550 | 6.550 | 3,722,516 |
| 2023-04-20 | 6.740 | 6.820 | 6.590 | 6.770 | 6.770 | 3,491,679 |
| 2023-04-19 | 6.820 | 6.880 | 6.720 | 6.740 | 6.740 | 4,266,354 |
| 2023-04-18 | 6.870 | 6.940 | 6.800 | 6.890 | 6.890 | 2,990,449 |
| 2023-04-17 | 7.120 | 7.120 | 6.800 | 6.890 | 6.890 | 5,999,473 |
| 2023-04-14 | 6.980 | 7.150 | 6.920 | 7.120 | 7.120 | 6,241,771 |
| 2023-04-13 | 7.070 | 7.070 | 6.910 | 6.980 | 6.980 | 3,339,698 |
| 2023-04-12 | 7.120 | 7.120 | 6.960 | 7.070 | 7.070 | 3,881,629 |
| 2023-04-11 | 7.220 | 7.220 | 6.990 | 7.110 | 7.110 | 4,740,521 |
| 2023-04-10 | 7.360 | 7.400 | 7.150 | 7.170 | 7.170 | 5,182,707 |
| 2023-04-07 | 7.360 | 7.420 | 7.230 | 7.310 | 7.310 | 5,590,900 |
| 2023-04-06 | 7.580 | 7.580 | 7.260 | 7.340 | 7.340 | 9,368,114 |
| 2023-04-04 | 7.870 | 7.870 | 7.500 | 7.540 | 7.540 | 7,914,375 |
| 2023-04-03 | 7.640 | 7.900 | 7.530 | 7.810 | 7.810 | 9,321,933 |
| 2023-03-31 | 7.690 | 7.890 | 7.570 | 7.630 | 7.630 | 8,040,711 |
| 2023-03-30 | 7.550 | 7.850 | 7.550 | 7.710 | 7.710 | 9,134,487 |
| 2023-03-29 | 7.550 | 7.690 | 7.500 | 7.550 | 7.550 | 5,305,219 |
| 2023-03-28 | 7.840 | 7.840 | 7.530 | 7.610 | 7.610 | 6,127,561 |
| 2023-03-27 | 7.860 | 7.930 | 7.700 | 7.750 | 7.750 | 9,758,961 |
| 2023-03-24 | 7.480 | 7.900 | 7.380 | 7.850 | 7.850 | 11,684,130 |
| 2023-03-23 | 7.580 | 7.660 | 7.410 | 7.500 | 7.500 | 7,094,062 |
| 2023-03-22 | 7.500 | 7.770 | 7.450 | 7.620 | 7.620 | 10,082,801 |
| 2023-03-21 | 7.200 | 7.520 | 7.120 | 7.490 | 7.490 | 11,786,282 |
| 2023-03-20 | 7.100 | 7.220 | 6.910 | 7.190 | 7.190 | 7,050,007 |
| 2023-03-17 | 7.180 | 7.210 | 7.050 | 7.080 | 7.080 | 5,055,506 |
| 2023-03-16 | 7.230 | 7.300 | 7.130 | 7.130 | 7.130 | 5,146,157 |
| 2023-03-15 | 7.120 | 7.300 | 7.120 | 7.270 | 7.270 | 4,916,363 |
| 2023-03-14 | 7.270 | 7.290 | 7.070 | 7.160 | 7.160 | 5,364,822 |
| 2023-03-13 | 7.340 | 7.370 | 7.150 | 7.250 | 7.250 | 7,514,284 |
| 2023-03-10 | 7.450 | 7.460 | 7.310 | 7.400 | 7.400 | 5,469,506 |
| 2023-03-09 | 7.360 | 7.500 | 7.280 | 7.460 | 7.460 | 7,663,712 |
| 2023-03-08 | 7.250 | 7.340 | 7.210 | 7.340 | 7.340 | 3,720,300 |
| 2023-03-07 | 7.410 | 7.490 | 7.290 | 7.300 | 7.300 | 8,069,500 |
| 2023-03-06 | 7.360 | 7.410 | 7.230 | 7.390 | 7.390 | 7,733,313 |
| 2023-03-03 | 7.400 | 7.500 | 7.300 | 7.350 | 7.350 | 9,303,041 |
| 2023-03-02 | 7.950 | 7.950 | 7.320 | 7.380 | 7.380 | 22,012,364 |
| 2023-03-01 | 8.080 | 8.080 | 7.850 | 7.930 | 7.930 | 7,097,964 |
| 2023-02-28 | 8.150 | 8.170 | 7.800 | 8.000 | 8.000 | 9,203,393 |
| 2023-02-27 | 8.240 | 8.420 | 7.990 | 8.100 | 8.100 | 9,486,140 |
| 2023-02-24 | 8.300 | 8.400 | 8.100 | 8.240 | 8.240 | 8,145,365 |
| 2023-02-23 | 8.250 | 8.660 | 8.240 | 8.280 | 8.280 | 9,720,200 |
| 2023-02-22 | 8.400 | 8.400 | 8.180 | 8.240 | 8.240 | 3,763,506 |
| 2023-02-21 | 8.300 | 8.580 | 8.210 | 8.310 | 8.310 | 9,250,361 |
| 2023-02-20 | 8.710 | 8.710 | 8.200 | 8.360 | 8.360 | 15,205,089 |
| 2023-02-17 | 8.660 | 8.780 | 8.500 | 8.590 | 8.590 | 6,344,280 |
| 2023-02-16 | 9.060 | 9.060 | 8.510 | 8.510 | 8.510 | 11,340,343 |
| 2023-02-15 | 9.110 | 9.190 | 8.980 | 9.060 | 9.060 | 5,990,535 |
| 2023-02-14 | 9.110 | 9.230 | 9.050 | 9.100 | 9.100 | 6,228,628 |
| 2023-02-13 | 9.300 | 9.570 | 9.120 | 9.140 | 9.140 | 13,274,873 |
| 2023-02-10 | 8.810 | 9.440 | 8.800 | 9.310 | 9.310 | 15,102,895 |
| 2023-02-09 | 8.880 | 8.940 | 8.740 | 8.860 | 8.860 | 6,759,848 |
| 2023-02-08 | 9.060 | 9.090 | 8.800 | 8.960 | 8.960 | 6,449,885 |
| 2023-02-07 | 8.950 | 9.220 | 8.860 | 8.890 | 8.890 | 10,211,141 |
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.