Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.930 | 9.000 | 8.750 | 8.900 | 8.900 | 5,722,555 |
| 2023-02-03 | 8.900 | 9.150 | 8.810 | 9.030 | 9.030 | 9,870,100 |
| 2023-02-02 | 8.500 | 9.100 | 8.440 | 8.890 | 8.890 | 10,854,580 |
| 2023-02-01 | 8.510 | 8.570 | 8.360 | 8.510 | 8.510 | 5,372,002 |
| 2023-01-31 | 8.590 | 8.590 | 8.420 | 8.510 | 8.510 | 6,689,246 |
| 2023-01-30 | 8.750 | 8.750 | 8.410 | 8.590 | 8.590 | 10,772,814 |
| 2023-01-20 | 8.220 | 8.600 | 8.120 | 8.500 | 8.500 | 10,437,346 |
| 2023-01-19 | 8.220 | 8.350 | 8.000 | 8.120 | 8.120 | 7,696,900 |
| 2023-01-18 | 8.150 | 8.260 | 7.920 | 8.180 | 8.180 | 8,836,727 |
| 2023-01-17 | 8.700 | 8.780 | 7.890 | 8.100 | 8.100 | 22,309,147 |
| 2023-01-16 | 8.600 | 8.800 | 8.360 | 8.700 | 8.700 | 13,279,096 |
| 2023-01-13 | 8.800 | 8.800 | 8.100 | 8.510 | 8.510 | 17,688,832 |
| 2023-01-12 | 7.550 | 8.580 | 7.550 | 8.510 | 8.510 | 29,933,509 |
| 2023-01-11 | 6.620 | 7.670 | 6.600 | 7.480 | 7.480 | 20,121,520 |
| 2023-01-10 | 6.830 | 6.850 | 6.580 | 6.690 | 6.690 | 6,868,618 |
| 2023-01-09 | 6.750 | 6.920 | 6.750 | 6.820 | 6.820 | 4,512,784 |
| 2023-01-06 | 6.880 | 6.890 | 6.760 | 6.800 | 6.800 | 3,942,773 |
| 2023-01-05 | 6.930 | 6.950 | 6.840 | 6.850 | 6.850 | 4,537,831 |
| 2023-01-04 | 7.080 | 7.180 | 6.890 | 6.920 | 6.920 | 4,172,724 |
| 2023-01-03 | 6.890 | 7.130 | 6.890 | 7.080 | 7.080 | 3,313,424 |
| 2022-12-30 | 6.850 | 7.030 | 6.810 | 7.010 | 7.010 | 3,356,051 |
| 2022-12-29 | 6.960 | 7.100 | 6.830 | 6.850 | 6.850 | 4,001,766 |
| 2022-12-28 | 6.970 | 7.050 | 6.930 | 6.970 | 6.970 | 2,656,205 |
| 2022-12-27 | 7.180 | 7.240 | 6.950 | 7.000 | 7.000 | 4,876,047 |
| 2022-12-26 | 6.890 | 7.220 | 6.840 | 7.110 | 7.110 | 8,805,516 |
| 2022-12-23 | 6.700 | 7.030 | 6.500 | 6.840 | 6.840 | 9,537,897 |
| 2022-12-22 | 7.130 | 7.150 | 6.710 | 6.780 | 6.780 | 7,888,409 |
| 2022-12-21 | 7.120 | 7.190 | 7.020 | 7.060 | 7.060 | 4,193,355 |
| 2022-12-20 | 7.300 | 7.400 | 7.100 | 7.110 | 7.110 | 5,345,212 |
| 2022-12-19 | 7.540 | 7.600 | 7.280 | 7.380 | 7.380 | 4,859,188 |
| 2022-12-16 | 7.890 | 7.920 | 7.510 | 7.540 | 7.540 | 6,021,734 |
| 2022-12-15 | 7.430 | 7.920 | 7.350 | 7.850 | 7.850 | 9,948,574 |
| 2022-12-14 | 7.500 | 7.640 | 7.350 | 7.430 | 7.430 | 9,589,833 |
| 2022-12-13 | 8.390 | 8.400 | 7.400 | 7.640 | 7.640 | 26,652,825 |
| 2022-12-12 | 8.570 | 8.570 | 8.330 | 8.460 | 8.460 | 8,094,184 |
| 2022-12-09 | 8.440 | 8.630 | 8.340 | 8.570 | 8.570 | 10,386,310 |
| 2022-12-08 | 8.580 | 8.750 | 8.400 | 8.510 | 8.510 | 9,955,791 |
| 2022-12-07 | 8.500 | 8.610 | 8.310 | 8.580 | 8.580 | 10,392,483 |
| 2022-12-06 | 8.200 | 8.810 | 8.160 | 8.510 | 8.510 | 18,438,087 |
| 2022-12-05 | 7.950 | 8.360 | 7.560 | 8.340 | 8.340 | 19,469,093 |
| 2022-12-02 | 7.880 | 8.000 | 7.820 | 7.960 | 7.960 | 3,743,767 |
| 2022-12-01 | 7.890 | 8.040 | 7.850 | 7.900 | 7.900 | 5,056,464 |
| 2022-11-30 | 7.850 | 8.050 | 7.750 | 7.890 | 7.890 | 6,115,995 |
| 2022-11-29 | 7.880 | 8.050 | 7.820 | 7.850 | 7.850 | 6,695,326 |
| 2022-11-28 | 8.040 | 8.330 | 7.900 | 7.950 | 7.950 | 7,261,520 |
| 2022-11-25 | 8.120 | 8.130 | 7.980 | 8.010 | 8.010 | 4,474,168 |
| 2022-11-24 | 8.390 | 8.520 | 8.050 | 8.120 | 8.120 | 7,551,511 |
| 2022-11-23 | 8.200 | 8.280 | 7.980 | 8.260 | 8.260 | 6,480,484 |
| 2022-11-22 | 8.260 | 8.600 | 8.210 | 8.220 | 8.220 | 8,387,800 |
| 2022-11-21 | 8.200 | 8.370 | 8.150 | 8.310 | 8.310 | 5,212,257 |
| 2022-11-18 | 8.290 | 8.450 | 8.220 | 8.270 | 8.270 | 7,062,699 |
| 2022-11-17 | 8.410 | 8.460 | 8.200 | 8.330 | 8.330 | 5,689,639 |
| 2022-11-16 | 8.350 | 8.480 | 8.310 | 8.390 | 8.390 | 5,676,796 |
| 2022-11-15 | 8.430 | 8.500 | 8.300 | 8.390 | 8.390 | 7,010,254 |
| 2022-11-14 | 8.470 | 8.650 | 8.230 | 8.420 | 8.420 | 8,512,504 |
| 2022-11-11 | 8.700 | 8.860 | 8.270 | 8.380 | 8.380 | 13,821,847 |
| 2022-11-10 | 8.820 | 8.830 | 8.510 | 8.570 | 8.570 | 9,201,544 |
| 2022-11-09 | 9.280 | 9.290 | 8.740 | 8.770 | 8.770 | 13,442,536 |
| 2022-11-08 | 9.190 | 9.300 | 9.030 | 9.190 | 9.190 | 9,030,653 |
| 2022-11-07 | 9.030 | 9.300 | 8.900 | 9.150 | 9.150 | 12,303,159 |
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.